Senetas Corporation Limited SEN
ASX · Avustralya · Elektronik Teknoloji
AUD 2,50-0,10 (-%3,85)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 2,50 | -%3,85 | AUD 2,65 | AUD 2,65 | AUD 2,50 | 950 |
| 2026-09-30 | AUD 2,60 | -%3,70 | AUD 2,66 | AUD 2,66 | AUD 2,60 | 2,15K |
| 2026-09-29 | AUD 2,70 | -%6,90 | AUD 2,90 | AUD 2,90 | AUD 2,70 | 3,98K |
| 2026-09-28 | AUD 2,90 | %0,00 | AUD 3,00 | AUD 3,00 | AUD 2,90 | 1,89K |
| 2026-09-25 | AUD 2,90 | %0,00 | AUD 2,96 | AUD 2,96 | AUD 2,90 | 40 |
| 2026-09-24 | AUD 2,90 | -%5,84 | AUD 3,07 | AUD 3,08 | AUD 2,90 | 25,92K |
| 2026-09-23 | AUD 3,08 | -%0,65 | AUD 3,12 | AUD 3,14 | AUD 2,93 | 24,29K |
| 2026-09-22 | AUD 3,10 | +%6,53 | AUD 2,97 | AUD 3,10 | AUD 2,97 | 19,21K |
| 2026-09-21 | AUD 2,91 | +%14,12 | AUD 2,60 | AUD 2,91 | AUD 2,54 | 3,25K |
| 2026-09-18 | AUD 2,55 | +%2,82 | AUD 2,49 | AUD 2,55 | AUD 2,49 | 2,81K |
| 2026-09-17 | AUD 2,48 | +%2,90 | AUD 2,41 | AUD 2,48 | AUD 2,40 | 1,95K |
| 2026-09-16 | AUD 2,41 | -%0,41 | AUD 2,40 | AUD 2,44 | AUD 2,40 | 510 |
| 2026-09-15 | AUD 2,42 | -%0,82 | AUD 2,46 | AUD 2,46 | AUD 2,41 | 2,80K |
| 2026-09-14 | AUD 2,44 | -%1,61 | AUD 2,50 | AUD 2,50 | AUD 2,43 | 1,90K |
| 2026-09-11 | AUD 2,48 | %0,00 | AUD 2,53 | AUD 2,53 | AUD 2,45 | 13,27K |
| 2026-09-10 | AUD 2,48 | -%5,16 | AUD 2,65 | AUD 2,68 | AUD 2,45 | 15,30K |
| 2026-09-09 | AUD 2,62 | +%2,55 | AUD 2,61 | AUD 2,66 | AUD 2,61 | 2,91K |
| 2026-09-08 | AUD 2,55 | +%2,00 | AUD 2,55 | AUD 2,56 | AUD 2,45 | 13,88K |
| 2026-09-07 | AUD 2,50 | +%4,17 | AUD 2,41 | AUD 2,52 | AUD 2,41 | 681 |
| 2026-09-04 | AUD 2,40 | -%0,41 | AUD 2,41 | AUD 2,41 | AUD 2,38 | 4,30K |
| 2026-09-03 | AUD 2,41 | -%3,60 | AUD 2,45 | AUD 2,48 | AUD 2,36 | 24,51K |
| 2026-09-02 | AUD 2,50 | +%3,73 | AUD 2,43 | AUD 2,50 | AUD 2,41 | 7,77K |
| 2026-09-01 | AUD 2,41 | -%3,60 | AUD 2,51 | AUD 2,51 | AUD 2,41 | 30,24K |
| 2026-08-31 | AUD 2,50 | -%2,34 | AUD 2,50 | AUD 2,55 | AUD 2,40 | 85,54K |
| 2026-08-28 | AUD 2,56 | -%16,07 | AUD 3,11 | AUD 3,11 | AUD 2,44 | 142,83K |
| 2026-08-27 | AUD 3,05 | %0,00 | AUD 3,10 | AUD 3,11 | AUD 3,05 | 11,82K |
| 2026-08-26 | AUD 3,05 | +%0,66 | AUD 3,05 | AUD 3,09 | AUD 3,03 | 7,69K |
| 2026-08-25 | AUD 3,03 | -%0,33 | AUD 3,03 | AUD 3,03 | AUD 3,01 | 2,15K |
| 2026-08-24 | AUD 3,04 | -%0,33 | AUD 3,04 | AUD 3,04 | AUD 3,04 | 124 |
| 2026-08-21 | AUD 3,05 | +%1,67 | AUD 3,01 | AUD 3,05 | AUD 3,00 | 7,47K |
| 2026-08-20 | AUD 3,00 | -%0,33 | AUD 2,97 | AUD 3,03 | AUD 2,97 | 5,57K |
| 2026-08-19 | AUD 3,01 | -%0,66 | AUD 3,03 | AUD 3,05 | AUD 3,01 | 6,93K |
| 2026-08-18 | AUD 3,03 | +%2,02 | AUD 2,98 | AUD 3,03 | AUD 2,94 | 16,63K |
| 2026-08-17 | AUD 2,97 | +%1,02 | AUD 2,97 | AUD 2,97 | AUD 2,94 | 2,33K |
| 2026-08-14 | AUD 2,94 | %0,00 | AUD 2,94 | AUD 3,00 | AUD 2,94 | 5,20K |
| 2026-08-13 | AUD 2,94 | -%0,34 | AUD 2,95 | AUD 3,01 | AUD 2,94 | 9,21K |
| 2026-08-12 | AUD 2,95 | -%3,28 | AUD 3,02 | AUD 3,02 | AUD 2,93 | 4,00K |
| 2026-08-11 | AUD 3,05 | -%0,97 | AUD 3,19 | AUD 3,19 | AUD 3,02 | 21,77K |
| 2026-08-10 | AUD 3,08 | -%2,22 | AUD 3,19 | AUD 3,19 | AUD 3,08 | 3,65K |
| 2026-08-07 | AUD 3,15 | -%0,94 | AUD 3,25 | AUD 3,25 | AUD 3,08 | 9,28K |
| 2026-08-06 | AUD 3,18 | -%2,15 | AUD 3,20 | AUD 3,22 | AUD 3,18 | 1,57K |
| 2026-08-05 | AUD 3,25 | -%1,52 | AUD 3,30 | AUD 3,30 | AUD 3,20 | 24,32K |
| 2026-08-04 | AUD 3,30 | +%0,30 | AUD 3,30 | AUD 3,30 | AUD 3,25 | 1,71K |
| 2026-08-03 | AUD 3,29 | -%0,30 | AUD 3,24 | AUD 3,29 | AUD 3,21 | 8,20K |
| 2026-07-31 | AUD 3,30 | +%0,30 | AUD 3,30 | AUD 3,40 | AUD 3,27 | 43,19K |
| 2026-07-30 | AUD 3,29 | -%4,64 | AUD 3,29 | AUD 3,30 | AUD 3,11 | 14,55K |
| 2026-07-29 | AUD 3,45 | -%1,15 | AUD 3,45 | AUD 3,45 | AUD 3,40 | 9,06K |
| 2026-07-28 | AUD 3,49 | -%0,29 | AUD 3,50 | AUD 3,50 | AUD 3,14 | 52,59K |
| 2026-07-27 | AUD 3,50 | -%0,57 | AUD 3,50 | AUD 3,52 | AUD 3,39 | 16,10K |
| 2026-07-24 | AUD 3,52 | +%6,67 | AUD 3,30 | AUD 3,59 | AUD 3,29 | 87,44K |
| 2026-07-23 | AUD 3,30 | +%2,17 | AUD 3,23 | AUD 3,33 | AUD 3,19 | 46,07K |
| 2026-07-22 | AUD 3,23 | +%2,22 | AUD 3,16 | AUD 3,23 | AUD 3,16 | 49,59K |
| 2026-07-21 | AUD 3,16 | +%3,61 | AUD 3,07 | AUD 3,16 | AUD 3,02 | 34,09K |
| 2026-07-20 | AUD 3,05 | +%2,01 | AUD 3,03 | AUD 3,05 | AUD 2,99 | 14,65K |
| 2026-07-17 | AUD 2,99 | -%1,97 | AUD 3,05 | AUD 3,05 | AUD 2,99 | 232 |
| 2026-07-16 | AUD 3,05 | -%0,97 | AUD 3,08 | AUD 3,08 | AUD 3,02 | 11,04K |
| 2026-07-15 | AUD 3,08 | +%2,67 | AUD 3,06 | AUD 3,08 | AUD 3,01 | 12,54K |
| 2026-07-14 | AUD 3,00 | -%3,23 | AUD 3,09 | AUD 3,10 | AUD 3,00 | 22,96K |
| 2026-07-13 | AUD 3,10 | +%5,08 | AUD 3,05 | AUD 3,10 | AUD 2,99 | 23,65K |
| 2026-07-10 | AUD 2,95 | +%2,08 | AUD 2,90 | AUD 3,11 | AUD 2,90 | 7,68K |
| 2026-07-09 | AUD 2,89 | -%4,30 | AUD 3,00 | AUD 3,00 | AUD 2,89 | 24,80K |
| 2026-07-08 | AUD 3,02 | +%0,33 | AUD 3,07 | AUD 3,07 | AUD 3,01 | 15,88K |
| 2026-07-07 | AUD 3,01 | +%0,33 | AUD 3,04 | AUD 3,10 | AUD 3,00 | 30,82K |
| 2026-07-06 | AUD 3,00 | -%0,99 | AUD 2,99 | AUD 3,00 | AUD 2,90 | 18,31K |
| 2026-07-03 | AUD 3,03 | +%4,48 | AUD 2,99 | AUD 3,03 | AUD 2,99 | 14,92K |
| 2026-07-02 | AUD 2,90 | -%2,03 | AUD 3,00 | AUD 3,00 | AUD 2,89 | 16,95K |
| 2026-07-01 | AUD 2,96 | +%6,47 | AUD 2,87 | AUD 2,99 | AUD 2,82 | 16,46K |
| 2026-06-30 | AUD 2,78 | +%6,11 | AUD 2,65 | AUD 2,82 | AUD 2,65 | 10,71K |
| 2026-06-29 | AUD 2,62 | -%4,38 | AUD 2,79 | AUD 2,79 | AUD 2,61 | 18,31K |
| 2026-06-26 | AUD 2,74 | -%0,72 | AUD 2,76 | AUD 2,77 | AUD 2,72 | 7,56K |
| 2026-06-25 | AUD 2,76 | +%1,10 | AUD 2,76 | AUD 2,78 | AUD 2,74 | 1,34K |
| 2026-06-24 | AUD 2,73 | -%2,50 | AUD 2,80 | AUD 2,82 | AUD 2,73 | 4,88K |
| 2026-06-23 | AUD 2,80 | -%6,98 | AUD 3,00 | AUD 3,00 | AUD 2,77 | 29,01K |
| 2026-06-22 | AUD 3,01 | -%0,33 | AUD 3,02 | AUD 3,05 | AUD 2,93 | 10,70K |
| 2026-06-19 | AUD 3,02 | -%0,33 | AUD 3,05 | AUD 3,05 | AUD 3,00 | 6,68K |
| 2026-06-18 | AUD 3,03 | -%1,62 | AUD 3,08 | AUD 3,09 | AUD 3,03 | 6,32K |
| 2026-06-17 | AUD 3,08 | -%0,48 | AUD 3,08 | AUD 3,10 | AUD 3,06 | 8,57K |
| 2026-06-16 | AUD 3,10 | +%0,49 | AUD 3,12 | AUD 3,12 | AUD 3,08 | 2,14K |
| 2026-06-15 | AUD 3,08 | -%0,65 | AUD 3,11 | AUD 3,12 | AUD 3,08 | 14,58K |
| 2026-06-12 | AUD 3,10 | -%0,32 | AUD 3,11 | AUD 3,11 | AUD 3,08 | 10,50K |
| 2026-06-11 | AUD 3,11 | +%1,97 | AUD 3,11 | AUD 3,15 | AUD 3,08 | 35,79K |
| 2026-06-10 | AUD 3,05 | -%1,61 | AUD 3,10 | AUD 3,11 | AUD 3,05 | 27,94K |
| 2026-06-09 | AUD 3,10 | %0,00 | AUD 3,11 | AUD 3,11 | AUD 3,05 | 27,75K |
| 2026-06-05 | AUD 3,10 | +%0,65 | AUD 3,15 | AUD 3,15 | AUD 3,09 | 18,76K |
| 2026-06-04 | AUD 3,08 | -%0,65 | AUD 3,15 | AUD 3,15 | AUD 3,08 | 13,97K |
| 2026-06-03 | AUD 3,10 | -%1,59 | AUD 3,14 | AUD 3,14 | AUD 3,08 | 21,09K |
| 2026-06-02 | AUD 3,15 | +%0,64 | AUD 3,13 | AUD 3,15 | AUD 3,12 | 80,64K |
| 2026-06-01 | AUD 3,13 | +%5,39 | AUD 3,10 | AUD 3,13 | AUD 3,02 | 26,44K |
| 2026-05-29 | AUD 2,97 | +%10,00 | AUD 2,78 | AUD 2,97 | AUD 2,78 | 53,72K |
| 2026-05-28 | AUD 2,70 | +%5,47 | AUD 2,60 | AUD 2,82 | AUD 2,58 | 11,74K |