(SEN) SENETAS CORPORATION LIMITED Daily Prices Page 11...


Prev Section TOC    Company Info for SEN    Limits Next Section


Company Details for (SEN) SENETAS CORPORATION LIMITED

Listing Code SEN
Listing Name SENETAS CORPORATION LIMITED
GICS Sector Technology Hardware & Equipment
ISIN Name SENETAS CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SEN0


Maximum Price date available .. Friday 21st June 2024
Latest price with VOLUME for SEN .. Tuesday 7th November 2023

SEN is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 ###
MAX 2.4 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for SEN    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11


End of day Prices (full format),

600 Days for (SEN) SENETAS CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2000-Jul-07 Fri 0.88 ### 0.85 0.86 1,119,521 ### 21.0 21.0 ###
2000-Jul-06 Thu 0.86 0.88 0.83 0.85 1,041,149 890,182 ### ### ###
2000-Jul-05 Wed ### ### 0.81 ### ### ### 0.0
2000-Jul-04 Tue ### ### 0.88 ### ### ### 0.0
2000-Jul-03 Mon 0.86 ### 0.84 ### 96.1 96.1 0.0
2000-Jun-30 Fri ### ### ### ### 4,446,446 0 96.9 96.9 0.0
2000-Jun-29 Thu 0.58 ### 0.57 ### ### ### 0.0
2000-Jun-28 Wed 0.57 0.59 0.54 0.55 1,166,523 659,085 10.0 10.0 ###
2000-Jun-27 Tue ### ### 0.55 0.56 ### ### ###
2000-Jun-26 Mon ### ### 0.57 0.587 2,691,278 ### ### ### ###
2000-Jun-23 Fri 0.51 ### 0.5 0.58 ### ### ###
2000-Jun-22 Thu 0.475 0.53 0.475 0.53 ### ### 0.0
2000-Jun-21 Wed 0.51 0.51 0.46 0.47 ### ### ###
2000-Jun-20 Tue ### 0.49 0.43 0.49 ### ### ###
2000-Jun-19 Mon 0.41 ### 0.41 0.43 1,105,354 ### ### ### ###
2000-Jun-16 Fri ### ### ### ### 688,857 0 8.4 8.4 0.0
2000-Jun-15 Thu 0.43 ### 0.41 0.41 10.9 10.9 ###
2000-Jun-14 Wed 0.41 0.455 0.4 0.43 ### ### ###
2000-Jun-13 Tue 0.42 0.425 ### ### 398,921 84,770 18.0 18.0 0.0
2000-Jun-12 Mon 0.43 0.43 0.43 0.43 0 ###
2000-Jun-08 Thu ### 0.44 ### 0.42 1,609,357 354,058 ### ### ###
2000-Jun-07 Wed 0.325 0.345 0.325 ### 479,847 160,748 88.2 88.2 0.0
2000-Jun-06 Tue 0.347 0.347 ### ### ### ### 0.0
2000-Jun-05 Mon ### 0.375 ### ### 611,927 ### ### ### 0.0
2000-Jun-02 Fri ### ### ### ### 594,526 0 ### ### 0.0
2000-Jun-01 Thu 0.375 0.375 ### ### ### ### 0.0
2000-May-31 Wed ### ### ### ### ### ### 0.0
2000-May-30 Tue 0.385 0.385 ### 0.375 335,372 64,559 ### ### ###
2000-May-29 Mon 0.4 ### 0.375 0.385 13.8 13.8 0.0
2000-May-26 Fri 0.42 0.42 0.4 ### 341,377 ### ### ### 0.0
2000-May-25 Thu 0.425 ### 0.42 0.425 ### ### ###
2000-May-24 Wed 0.4 0.475 ### ### 997,956 ### ### ### 0.0
2000-May-23 Tue 0.43 0.43 ### 0.425 305,981 65,785 ### ### ###
2000-May-22 Mon ### 0.44 ### ### ### ### 0.0
2000-May-19 Fri ### 0.46 ### 0.45 ### ### 0.0
2000-May-18 Thu 0.445 0.445 ### ### 2.5 2.5 0.0
2000-May-17 Wed 0.455 0.47 0.45 0.46 80.9 80.9 0.0
2000-May-16 Tue 0.475 0.475 0.45 0.455 444,440 205,553 ### ### 0.0
2000-May-15 Mon 0.49 0.5 0.47 0.475 ### ### ###
2000-May-12 Fri 0.5 0.53 0.485 0.485 651,288 330,528 ### ### 0.0
2000-May-11 Thu 0.44 0.48 0.43 0.47 1,124,920 ### ### ### ###
2000-May-10 Wed 0.51 0.51 0.48 0.5 ### ### 0.0
2000-May-09 Tue 0.58 0.58 0.51 0.52 648,750 ### ### ### 0.0
2000-May-08 Mon 0.55 ### 0.55 0.59 95.9 95.9 0.0
2000-May-05 Fri 0.54 0.54 0.49 0.52 909,373 468,327 9.3 9.3 0.0
2000-May-04 Thu ### 0.52 ### 0.51 ### ### ###
2000-May-03 Wed 0.49 0.51 0.46 0.46 946,272 458,941 6.8 6.8 0.0
2000-May-02 Tue 0.58 0.58 0.52 0.53 5.1 5.1 0.0
2000-May-01 Mon ### ### ### ### 388,480 0 6.9 6.9 0.0
2000-Apr-28 Fri 0.675 ### ### ### 19.4 19.4 0.0
2000-Apr-27 Thu ### ### ### ### 546,126 0 89.0 89.0 0.0
2000-Apr-26 Wed 0.72 0.72 ### ### ### ### 0.0
2000-Apr-25 Tue 0.72 0.72 0.72 0.72 0 ###
2000-Apr-24 Mon 0.72 0.72 0.72 0.72 0 ###
2000-Apr-21 Fri 0.72 0.72 0.72 0.72 0 ###
2000-Apr-20 Thu 0.7 0.72 ### 0.72 ### ### ###
2000-Apr-19 Wed 0.8 0.81 ### 0.72 1,250,453 ### 11.8 11.8 ###
2000-Apr-18 Tue 0.85 0.89 0.72 0.74 2,195,451 ### ### ### 0.1
2000-Apr-17 Mon 0.8 0.82 0.55 ### 1,737,480 1,190,173 10.4 10.4 0.0
2000-Apr-14 Fri ### ### ### ### 1,131,427 0 83.6 83.6 0.0
2000-Apr-13 Thu ### 1.24 ### ### 1,298,941 805,343 ### ### 0.0
2000-Apr-12 Wed 1.21 1.42 1.2 ### 1,100,925 ### 97.6 97.6 0.0
2000-Apr-11 Tue ### ### ### ### 1,233,978 0 ### ### 0.0
2000-Apr-07 Fri 1.728 1.728 1.56 ### 924,353 ### ### ### 0.0
2000-Apr-06 Thu 1.45 1.57 1.45 1.5 ### ### 0.1
2000-Apr-05 Wed 1.5 1.51 ### ### 15.9 15.9 0.0
2000-Apr-04 Tue 1.8 1.8 ### ### ### ### 0.0
2000-Apr-03 Mon 1.985 2 ### ### 31.1 31.1 0.0
2000-Mar-31 Fri ### ### 1.81 ### 990,846 ### ### ### 0.0
2000-Mar-30 Thu ### ### ### ### 856,222 0 ### ### 0.0
2000-Mar-29 Wed ### ### ### ### 2.0 2.0 0.0
2000-Mar-28 Tue ### 2.4 ### ### 2,656,957 3,188,348 ### ### 0.0
2000-Mar-24 Fri ### ### 1.87 ### 69.9 69.9 0.0
2000-Mar-23 Thu 1.88 ### 1.84 1.85 480,784 442,321 ### ### 0.1
2000-Mar-22 Wed ### ### 1.85 1.875 546,426 505,444 ### ### ###
2000-Mar-21 Tue 1.87 ### 1.82 1.88 ### ### 0.1
2000-Mar-20 Mon 1.85 ### 1.85 1.88 79.1 79.1 0.1
2000-Mar-17 Fri ### ### 1.81 1.83 9.5 9.5 ###
2000-Mar-16 Thu 1.941 1.941 1.84 ### 658,227 1,244,378 29.6 29.6 0.0
2000-Mar-15 Wed ### ### 1.83 ### 910,040 832,686 22.4 22.4 0.0
2000-Mar-14 Tue 1.79 ### 1.76 ### 2,178,321 1,916,922 97.4 97.4 0.0
2000-Mar-13 Mon 1.82 1.82 1.75 1.8 ### ### 0.1
2000-Mar-10 Fri 1.85 1.86 1.8 1.8 18.2 18.2 0.1
2000-Mar-09 Thu 1.85 1.85 1.78 1.84 674,286 1,223,829 35.7 35.7 ###
2000-Mar-08 Wed 1.85 1.85 1.79 1.84 516,670 ### ### ### ###
2000-Mar-07 Tue ### ### 1.86 1.87 598,787 556,871 34.2 34.2 ###
2000-Mar-06 Mon ### ### 1.87 ### ### ### 0.0
2000-Mar-03 Fri ### ### 1.86 1.89 705,673 656,275 ### ### ###
2000-Mar-02 Thu ### ### 1.86 1.88 39.6 39.6 0.1
2000-Mar-01 Wed ### ### 1.85 1.85 ### ### 0.1
2000-Feb-29 Tue 1.76 1.87 1.76 1.853 93.8 93.8 0.1
2000-Feb-28 Mon ### ### 1.75 1.76 1,124,989 ### 6.7 6.7 0.1
2000-Feb-25 Fri ### ### 1.89 ### 1,151,482 1,088,150 17.3 17.3 0.0
2000-Feb-24 Thu 2 2 ### ### ### ### 0.0
2000-Feb-23 Wed 1.955 ### 1.82 ### 26.5 26.5 0.0
2000-Feb-22 Tue ### ### 1.76 1.83 1,716,051 1,510,124 ### ### ###
2000-Feb-21 Mon 1.8 ### 1.75 ### 1,459,377 1,276,954 92.4 92.4 0.0
2000-Feb-18 Fri ### ### ### ### 2,410,321 0 ### ### 0.0
2000-Feb-17 Thu ### ### 1.59 ### 98.1 98.1 0.0
2000-Feb-16 Wed ### 1.71 1.57 ### 6.7 6.7 0.0
2000-Feb-15 Tue ### 1.75 1.5 ### 2,935,458 ### ### ### 0.0
2000-Feb-14 Mon 1.4 1.59 ### 1.56 3,097,953 2,462,872 ### ### ###
2000-Feb-11 Fri ### 1.24 ### 1.21 2,349,343 ### ### ### ###
2000-Feb-10 Thu ### ### ### ### ### ### 0.0
2000-Feb-09 Wed ### ### 1 ### ### ### 0.0
2000-Feb-08 Tue ### ### ### ### 901,529 0 ### ### 0.0
2000-Feb-07 Mon ### ### ### ### 22.8 22.8 0.0
2000-Feb-04 Fri 1 ### ### ### 1,145,680 0 ### ### 0.0
2000-Feb-03 Thu ### ### ### ### ### ### 0.0
2000-Feb-02 Wed ### ### ### ### 19.8 19.8 0.0
2000-Feb-01 Tue ### ### ### ### 2,182,788 0 ### ### 0.0
2000-Jan-31 Mon 0.81 0.89 0.8 0.89 ### ### ###
2000-Jan-28 Fri ### 0.89 0.81 0.84 1,516,142 1,288,720 ### ### ###
2000-Jan-27 Thu 0.77 0.82 0.76 0.82 1,510,583 ### ### ### 0.1
2000-Jan-25 Tue 0.73 0.75 ### 0.74 75.9 75.9 0.1
2000-Jan-24 Mon 0.7 0.75 ### 0.75 94.2 94.2 ###
2000-Jan-21 Fri ### ### ### ### ### ### 0.0
2000-Jan-20 Thu ### ### ### ### 216,550 0 23.0 23.0 0.0
2000-Jan-19 Wed ### ### ### ### ### ### 0.0
2000-Jan-18 Tue ### ### ### ### 370,680 0 ### ### 0.0
2000-Jan-17 Mon 0.7 0.71 ### ### ### ### 0.0
2000-Jan-14 Fri 0.75 0.75 ### ### 1.5 1.5 0.0
2000-Jan-13 Thu ### 0.75 0.72 0.72 390,275 286,852 ### ### ###
2000-Jan-12 Wed 0.77 0.77 0.74 0.76 26.6 26.6 0.1
2000-Jan-11 Tue ### 0.82 0.75 0.77 ### ### 0.1
2000-Jan-10 Mon ### 0.82 0.76 0.79 18.6 18.6 ###
2000-Jan-07 Fri 0.78 0.79 0.7 0.71 3.3 3.3 ###
2000-Jan-06 Thu 0.81 0.85 0.8 0.8 31.3 31.3 0.1
2000-Jan-05 Wed 0.77 0.84 0.7 0.79 2,358,484 ### 89.6 89.6 ###
2000-Jan-04 Tue ### ### ### 0.88 4,147,250 0 ### ### 0.1
1999-Dec-31 Fri ### ### 0.59 ### 92.1 92.1 0.0
1999-Dec-30 Thu ### ### 0.59 ### 92.1 92.1 0.0
1999-Dec-29 Wed 0.59 ### 0.57 ### ### ### 0.0
1999-Dec-28 Tue 0.58 0.59 0.57 0.57 14.7 14.7 ###
1999-Dec-27 Mon 0.58 0.59 0.57 0.57 14.7 14.7 ###
1999-Dec-24 Fri 0.58 0.59 0.57 0.57 14.7 14.7 ###
1999-Dec-23 Thu 0.57 0.59 0.57 0.57 298,070 172,880 ### ### ###
1999-Dec-22 Wed 0.574 0.58 0.56 0.57 450,928 257,028 22.0 22.0 ###
1999-Dec-21 Tue 0.58 0.58 0.56 0.56 ### ### ###
1999-Dec-20 Mon ### ### 0.59 0.59 ### ### 0.0
1999-Dec-17 Fri ### ### ### ### 675,249 0 68.4 68.4 0.0
1999-Dec-16 Thu ### ### 0.59 ### ### ### 0.0
1999-Dec-15 Wed 0.57 ### 0.56 0.59 ### ### 0.0
1999-Dec-14 Tue 0.59 ### 0.56 0.58 1,210,328 ### 22.9 22.9 ###
1999-Dec-13 Mon ### ### ### ### 5.2 5.2 0.0
1999-Dec-10 Fri 0.59 ### 0.59 ### ### ### 0.0
1999-Dec-09 Thu 0.485 0.55 0.485 0.55 ### ### ###
1999-Dec-08 Wed ### ### 0.475 0.485 ### ### 0.0
1999-Dec-07 Tue 0.54 0.56 0.49 ### 3.3 3.3 0.0
1999-Dec-06 Mon 0.57 0.59 0.56 0.56 33.0 33.0 ###
1999-Dec-03 Fri ### ### 0.56 0.56 ### ### ###
1999-Dec-02 Thu 0.59 ### 0.58 ### ### ### 0.0
1999-Dec-01 Wed 0.54 0.59 0.53 0.58 705,059 ### ### ### ###
1999-Nov-30 Tue 0.57 0.58 0.51 0.55 ### ### ###
1999-Nov-29 Mon ### ### 0.56 0.57 1,824,926 510,979 ### ### ###
1999-Nov-26 Fri 0.52 ### 0.52 ### 98.0 98.0 0.0
1999-Nov-25 Thu ### 0.49 0.45 0.485 2,895,355 ### ### ### 0.0
1999-Nov-24 Wed 0.387 0.45 0.385 0.45 2,953,327 ### 98.2 98.2 0.0
1999-Nov-23 Tue 0.356 0.375 0.356 0.375 ### ### ###
1999-Nov-22 Mon 0.375 0.375 0.345 0.375 ### ### ###
1999-Nov-19 Fri ### ### ### ### 68.9 68.9 0.0
1999-Nov-18 Thu ### ### ### ### 285,785 0 96.6 96.6 0.0
1999-Nov-17 Wed ### ### ### ### 231,270 0 ### ### 0.0
1999-Nov-16 Tue ### ### ### ### 7.9 7.9 0.0
1999-Nov-15 Mon 0.378 ### 0.378 ### 76.3 76.3 0.0
1999-Nov-12 Fri ### ### ### 0.375 89.8 89.8 ###
1999-Nov-11 Thu 0.325 0.355 0.325 0.355 229,546 78,045 ### ### 0.0
1999-Nov-10 Wed ### ### 0.325 0.325 20.3 20.3 ###
1999-Nov-09 Tue ### ### 0.325 ### 10.6 10.6 0.0
1999-Nov-08 Mon ### ### ### 0.345 328,985 0 ### ### 0.0
1999-Nov-05 Fri ### ### 0.355 0.355 87,850 ### 12.4 12.4 0.0
1999-Nov-04 Thu 0.355 ### ### 0.355 127,859 0 72.2 72.2 0.0
1999-Nov-03 Wed ### ### ### ### 12.1 12.1 0.0
1999-Nov-02 Tue ### ### 0.355 0.355 ### ### 0.0
1999-Nov-01 Mon 0.373 0.373 ### ### 215,320 40,157 30.7 30.7 0.0
1999-Oct-29 Fri 0.375 ### ### ### 14.6 14.6 0.0
1999-Oct-28 Thu ### 0.375 ### 0.375 157,856 ### ### ### ###
1999-Oct-27 Wed 0.385 ### ### ### 2.6 2.6 0.0
1999-Oct-26 Tue ### ### ### ### 915,881 0 ### ### 0.0
1999-Oct-25 Mon 0.328 0.345 ### 0.345 94.6 94.6 0.0
1999-Oct-22 Fri ### ### ### ### 39,984 0 68.1 68.1 0.0
1999-Oct-21 Thu ### ### ### ### 175,820 0 12.4 12.4 0.0
1999-Oct-20 Wed ### ### ### ### ### ### 0.0
1999-Oct-19 Tue ### ### ### ### ### ### 0.0
1999-Oct-18 Mon 0.348 0.348 ### ### 3.0 3.0 0.0
1999-Oct-15 Fri ### 0.355 ### ### 227,546 40,389 ### ### 0.0
1999-Oct-14 Thu 0.353 0.355 ### ### 145,727 ### ### ### 0.0
1999-Oct-13 Wed ### ### ### 0.345 196,523 0 87.6 87.6 0.0
1999-Oct-12 Tue 0.28 ### 0.28 ### 260,244 ### 98.8 98.8 0.0
1999-Oct-11 Mon 0.285 0.285 0.27 0.28 ### ### ###
1999-Oct-08 Fri 0.29 ### 0.29 0.29 53,250 7,721 ### ### ###
1999-Oct-07 Thu 0.28 0.29 0.28 0.28 70.4 70.4 ###
1999-Oct-06 Wed 0.27 0.28 0.27 0.28 91.3 91.3 ###
1999-Oct-05 Tue ### ### 0.255 0.27 1.2 1.2 ###
1999-Oct-04 Mon ### 0.29 0.26 0.29 97.6 97.6 ###
1999-Oct-01 Fri 0.255 0.26 0.255 0.26 24,250 6,244 ### ### 0.0
1999-Sep-30 Thu 0.29 0.29 0.255 0.255 ### ### 0.0
1999-Sep-29 Wed ### ### 0.27 0.29 54,756 ### 23.2 23.2 ###
1999-Sep-28 Tue ### ### 0.25 ### ### ### 0.0
1999-Sep-27 Mon ### ### ### ### 86,748 0 68.9 68.9 0.0
1999-Sep-24 Fri ### ### ### ### 195,028 0 ### ### 0.0
1999-Sep-23 Thu ### ### ### ### ### ### 0.0
1999-Sep-22 Wed ### ### ### ### 45,586 0 11.4 11.4 0.0
1999-Sep-21 Tue ### ### ### ### ### ### 0.0
1999-Sep-20 Mon ### ### ### ### 87.1 87.1 0.0
1999-Sep-17 Fri ### ### ### ### 26,282 0 92.9 92.9 0.0
1999-Sep-16 Thu 0.323 0.325 ### ### 15.1 15.1 0.0
1999-Sep-15 Wed ### ### ### ### ### ### 0.0
1999-Sep-14 Tue ### ### ### ### 11,353 0 69.6 69.6 0.0
1999-Sep-13 Mon ### ### ### ### ### ### 0.0
1999-Sep-10 Fri ### ### ### ### 162,058 0 70.5 70.5 0.0
1999-Sep-09 Thu ### ### ### ### 4.9 4.9 0.0
1999-Sep-08 Wed ### ### ### ### 111,083 0 81.6 81.6 0.0
1999-Sep-07 Tue ### ### ### ### ### ### 0.0
1999-Sep-06 Mon ### ### ### ### 85.1 85.1 0.0
1999-Sep-03 Fri ### ### ### ### ### ### 0.0
1999-Sep-02 Thu 0.353 0.355 ### ### 83,046 14,740 27.3 27.3 0.0
1999-Sep-01 Wed ### ### 0.355 ### 9.3 9.3 0.0
1999-Aug-31 Tue ### ### 0.355 ### ### ### 0.0
1999-Aug-30 Mon ### 0.355 0.345 0.355 145,653 50,978 82.8 82.8 0.0
1999-Aug-27 Fri ### ### 0.325 ### 273,487 44,441 95.8 95.8 0.0
1999-Aug-26 Thu ### ### 0.325 ### 129,557 21,053 ### ### 0.0
1999-Aug-25 Wed ### ### ### ### 168,450 0 11.2 11.2 0.0
1999-Aug-24 Tue ### 0.385 ### ### ### ### 0.0
1999-Aug-23 Mon ### ### ### ### 99,987 0 ### ### 0.0
1999-Aug-20 Fri ### ### ### ### 93,279 0 2.0 2.0 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11

Server processing from 2024-06-26 13:22:32 thru 2024-06-26 13:22:33 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000