Senetas Corporation Limited (SEN)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.003 | -12 | 0.025 | 0.025 | 0.022 | 614050 | 0.02347877 | DE |
| 4 | -0.003 | -12 | 0.025 | 0.027 | 0.022 | 906115 | 0.02445584 | DE |
| 12 | 0.007 | 46.6666666667 | 0.015 | 0.03 | 0.014 | 1044421 | 0.02320481 | DE |
| 26 | 0.006 | 37.5 | 0.016 | 0.03 | 0.012 | 883489 | 0.01930444 | DE |
| 52 | 0.004 | 22.2222222222 | 0.018 | 0.03 | 0.012 | 1021748 | 0.01725026 | DE |
| 156 | -0.023 | -51.1111111111 | 0.045 | 0.06 | 0.012 | 780911 | 0.02574129 | DE |
| 260 | -0.052 | -70.2702702703 | 0.074 | 0.079 | 0.012 | 770813 | 0.03848609 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730697300 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 10000 |
| 1730438100 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 644090 |
| 1730351700 | 0.022 | -0.002 | -8.33 | 0.023 | 0.023 | 0.022 | 171500 |
| 1730265300 | 0.024 | -0.001 | -4.00 | 0.023 | 0.025 | 0.023 | 1354741 |
| 1730178900 | 0.025 | 0.002 | 8.70 | 0.025 | 0.025 | 0.025 | 465402 |
| 1730092500 | 0.023 | -0.002 | -8.00 | 0.025 | 0.025 | 0.023 | 434518 |
| 1729833300 | 0.025 | -0.001 | -3.85 | 0.026 | 0.026 | 0.025 | 27158 |
| 1729746900 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 98598 |
| 1729660500 | 0.026 | 0.004 | 18.18 | 0.023 | 0.026 | 0.023 | 5075719 |
| 1729574100 | 0.022 | -0.001 | -4.35 | 0.022 | 0.025 | 0.022 | 2753551 |
| 1729487700 | 0.023 | -0.001 | -4.17 | 0.024 | 0.024 | 0.0225 | 1812611 |
| 1729228500 | 0.024 | -0.001 | -4.00 | 0.026 | 0.026 | 0.024 | 226900 |
| 1729142100 | 0.025 | -0.001 | -3.85 | 0.025 | 0.025 | 0.025 | 1493015 |
| 1729055700 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 90763 |
| 1728969300 | 0.026 | -0.001 | -3.70 | 0.027 | 0.027 | 0.026 | 1123874 |
| 1728882900 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 100000 |
| 1728623700 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 410316 |
| 1728537300 | 0.027 | 0.002 | 8.00 | 0.027 | 0.027 | 0.027 | 2651 |
| 1728450900 | 0.025 | 0 | 0.00 | 0.025 | 0.026 | 0.025 | 848775 |
| 1728364500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 82000 |
| 1728281700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1728022500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727936100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 982 |
| 1727849700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 411315 |
| 1727763300 | 0.025 | 0.002 | 8.70 | 0.023 | 0.025 | 0.023 | 185326 |
| 1727676900 | 0.023 | -0.003 | -11.54 | 0.027 | 0.027 | 0.023 | 5652687 |
| 1727417700 | 0.026 | -0.001 | -3.70 | 0.026 | 0.0265 | 0.026 | 149843 |
| 1727331300 | 0.027 | 0.001 | 3.85 | 0.0254999 | 0.027 | 0.025 | 230800 |
| 1727244900 | 0.026 | 0 | 0.00 | 0.025 | 0.026 | 0.025 | 553661 |
| 1727158500 | 0.026 | 0.001 | 4.00 | 0.026 | 0.026 | 0.025 | 721125 |
| 1727072100 | 0.025 | -0.003 | -10.71 | 0.028 | 0.028 | 0.025 | 733915 |
| 1726812900 | 0.028 | 0 | 0.00 | 0.029 | 0.029 | 0.027 | 732553 |
| 1726726500 | 0.028 | -0.001 | -3.45 | 0.03 | 0.03 | 0.028 | 5006748 |
| 1726640100 | 0.029 | 0.005 | 20.83 | 0.024 | 0.03 | 0.024 | 7819805 |
| 1726553700 | 0.024 | 0.001 | 4.35 | 0.025 | 0.025 | 0.024 | 575277 |
| 1726467300 | 0.023 | 0.002 | 9.52 | 0.022 | 0.023 | 0.022 | 1741650 |
| 1726208100 | 0.021 | -0.001 | -4.55 | 0.021 | 0.021 | 0.021 | 1029816 |
| 1726121700 | 0.022 | 0.002 | 10.00 | 0.021 | 0.022 | 0.021 | 1545428 |
| 1726035300 | 0.02 | 0.002 | 11.11 | 0.02 | 0.021 | 0.018 | 1725520 |
| 1725948900 | 0.018 | -0.001 | -5.26 | 0.019 | 0.019 | 0.018 | 1119991 |
| 1725862500 | 0.019 | 0.001 | 5.56 | 0.016 | 0.019 | 0.016 | 1222718 |
| 1725603300 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1725516900 | 0.018 | 0.001 | 5.88 | 0.018 | 0.018 | 0.017 | 37531 |
| 1725430500 | 0.017 | 0.002 | 13.33 | 0.016 | 0.017 | 0.016 | 700000 |
| 1725344100 | 0.015 | -0.001 | -6.25 | 0.015 | 0.016 | 0.015 | 3059719 |
| 1725257700 | 0.016 | 0.001 | 6.67 | 0.016 | 0.016 | 0.016 | 50000 |
| 1724998500 | 0.015 | -0.001 | -6.25 | 0.016 | 0.016 | 0.014 | 2186590 |
| 1724912100 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 49260 |
| 1724825700 | 0.016 | -0.001 | -5.88 | 0.0165 | 0.0165 | 0.016 | 113150 |
| 1724739300 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 800000 |
| 1724652900 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 245566 |
| 1724393700 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 109020 |
| 1724307300 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 479886 |
| 1724220900 | 0.017 | 0 | 0.00 | 0.017 | 0.018 | 0.017 | 170654 |
| 1724134500 | 0.017 | -0.001 | -5.56 | 0.018 | 0.018 | 0.017 | 637628 |
| 1724048100 | 0.018 | 0.003 | 20.00 | 0.016 | 0.018 | 0.016 | 1444566 |
| 1723788900 | 0.015 | -0.001 | -6.25 | 0.017 | 0.017 | 0.015 | 301315 |
| 1723702500 | 0.016 | 0 | 0.00 | 0.016 | 0.017 | 0.015 | 655258 |
| 1723616100 | 0.016 | 0.001 | 6.67 | 0.016 | 0.016 | 0.016 | 62500 |
| 1723529700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 727120 |
| 1723443300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 8006 |
| 1723184100 | 0.015 | 0.001 | 7.14 | 0.015 | 0.015 | 0.015 | 1290 |
| 1723097700 | 0.014 | -0.001 | -6.67 | 0.014 | 0.014 | 0.014 | 300845 |
| 1723011300 | 0.015 | 0 | 0.00 | 0.016 | 0.016 | 0.015 | 763287 |
| 1722924900 | 0.015 | 0 | 0.00 | 0.015 | 0.0155 | 0.015 | 81193 |
| 1722838500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 4855 |
| 1722579300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 18415 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
