ASX - Delayed Quote
AUD
Senetas Corporation Limited (SEN.AX)
2.2000
+0.0200
(+0.92%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.2000
2.2300
2.2000
2.2000
2.2000
9,999
Oct 30, 2026
2.2000
2.2300
2.2000
2.2000
2.2000
10,000
Oct 29, 2026
2.1800
2.1800
2.1800
2.1800
2.1800
149
Oct 28, 2026
2.1700
2.1700
2.1600
2.1600
2.1600
10,627
Oct 27, 2026
2.1500
2.2000
2.1500
2.1700
2.1700
1,110
Oct 26, 2026
2.3800
2.3800
2.1100
2.1500
2.1500
15,627
Oct 23, 2026
2.4800
2.5000
2.4800
2.4900
2.4900
321
Oct 22, 2026
2.3900
2.5000
2.3900
2.4900
2.4900
1,411
Oct 21, 2026
2.3400
2.3400
2.2700
2.2700
2.2700
1,604
Oct 20, 2026
2.3200
2.4900
2.3200
2.4000
2.4000
2,701
Oct 19, 2026
2.2600
2.3000
2.2600
2.3000
2.3000
5,334
Oct 16, 2026
2.2500
2.3400
2.2500
2.3400
2.3400
10,984
Oct 15, 2026
2.2600
2.3100
2.2400
2.2600
2.2600
2,996
Oct 14, 2026
2.3700
2.3700
2.1400
2.2600
2.2600
24,261
Oct 13, 2026
2.4500
2.4500
2.3800
2.3800
2.3800
19,099
Oct 12, 2026
2.5000
2.5000
2.4700
2.4700
2.4700
4,210
Oct 9, 2026
2.4800
2.5000
2.4100
2.5000
2.5000
6,970
Oct 8, 2026
2.5200
2.5200
2.5100
2.5100
2.5100
53
Oct 7, 2026
2.5600
2.5600
2.4600
2.5200
2.5200
9,367
Oct 6, 2026
2.5100
2.5700
2.5100
2.5600
2.5600
6,263
Oct 5, 2026
2.6000
2.6000
2.5200
2.5200
2.5200
1,424
Oct 2, 2026
2.4600
2.6200
2.4600
2.6000
2.6000
5,683
Oct 1, 2026
2.6500
2.6500
2.5000
2.5000
2.5000
950
Sep 30, 2026
2.6600
2.6600
2.6000
2.6000
2.6000
2,148
Sep 29, 2026
2.9000
2.9000
2.7000
2.7000
2.7000
3,983
Sep 28, 2026
3.0000
3.0000
2.9000
2.9000
2.9000
1,889
Sep 25, 2026
2.9600
2.9600
2.9000
2.9000
2.9000
40
Sep 24, 2026
3.0700
3.0800
2.9000
2.9000
2.9000
25,924
Sep 23, 2026
3.1200
3.1400
2.9300
3.0800
3.0800
24,291
Sep 22, 2026
2.9700
3.1000
2.9700
3.1000
3.1000
19,207
Sep 21, 2026
2.6000
2.9100
2.5400
2.9100
2.9100
3,253
Sep 18, 2026
2.4900
2.5500
2.4900
2.5500
2.5500
2,814
Sep 17, 2026
2.4100
2.4800
2.4000
2.4800
2.4800
1,949
Sep 16, 2026
2.4000
2.4400
2.4000
2.4100
2.4100
510
Sep 15, 2026
2.4600
2.4600
2.4100
2.4200
2.4200
2,800
Sep 14, 2026
2.5000
2.5000
2.4300
2.4400
2.4400
1,900
Sep 11, 2026
2.5300
2.5300
2.4500
2.4800
2.4800
13,271
Sep 10, 2026
2.6500
2.6800
2.4500
2.4800
2.4800
15,296
Sep 9, 2026
2.6100
2.6600
2.6100
2.6150
2.6150
2,914
Sep 8, 2026
2.5500
2.5600
2.4500
2.5500
2.5500
13,878
Sep 7, 2026
2.4100
2.5200
2.4100
2.5000
2.5000
681
Sep 4, 2026
2.4100
2.4100
2.3800
2.4000
2.4000
4,297
Sep 3, 2026
2.4500
2.4800
2.3600
2.4100
2.4100
24,511
Sep 2, 2026
2.4300
2.5000
2.4100
2.5000
2.5000
7,774
Sep 1, 2026
2.5100
2.5100
2.4100
2.4100
2.4100
30,244
Aug 31, 2026
2.5000
2.5500
2.4000
2.5000
2.5000
85,544
Aug 28, 2026
3.1100
3.1100
2.4400
2.5600
2.5600
142,827
Aug 27, 2026
3.1000
3.1100
3.0500
3.0500
3.0500
11,816
Aug 26, 2026
3.0500
3.0900
3.0300
3.0500
3.0500
7,689
Aug 25, 2026
3.0300
3.0300
3.0100
3.0300
3.0300
2,148
Aug 24, 2026
3.0400
3.0400
3.0400
3.0400
3.0400
124
Aug 21, 2026
3.0100
3.0500
3.0000
3.0500
3.0500
7,468
Aug 20, 2026
2.9700
3.0300
2.9700
3.0000
3.0000
5,573
Aug 19, 2026
3.0300
3.0500
3.0100
3.0100
3.0100
6,931
Aug 18, 2026
2.9800
3.0300
2.9400
3.0300
3.0300
16,628
Aug 17, 2026
2.9700
2.9700
2.9400
2.9700
2.9700
2,332
Aug 14, 2026
2.9400
3.0000
2.9400
2.9400
2.9400
5,198
Aug 13, 2026
2.9500
3.0100
2.9400
2.9400
2.9400
9,212
Aug 12, 2026
3.0200
3.0200
2.9300
2.9500
2.9500
3,997
Aug 11, 2026
3.1900
3.1900
3.0200
3.0500
3.0500
21,766
Aug 10, 2026
3.1900
3.1900
3.0800
3.0800
3.0800
3,654
Aug 7, 2026
3.2500
3.2500
3.0800
3.1500
3.1500
9,283
Aug 6, 2026
3.2000
3.2200
3.1800
3.1800
3.1800
1,574
Aug 5, 2026
3.3000
3.3000
3.2000
3.2500
3.2500
24,318
Aug 4, 2026
3.3000
3.3000
3.2500
3.3000
3.3000
1,713
Aug 3, 2026
3.2400
3.2900
3.2150
3.2900
3.2900
8,203
Jul 31, 2026
3.3000
3.4000
3.2700
3.3000
3.3000
43,191
Jul 30, 2026
0.2111
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
3.2900
3.3000
3.1100
3.2900
3.2900
14,549
Jul 29, 2026
3.4500
3.4500
3.4000
3.4500
3.2389
9,062
Jul 28, 2026
3.5000
3.5000
3.1400
3.4900
3.2765
52,585
Jul 27, 2026
3.5000
3.5200
3.3900
3.5000
3.2858
16,097
Jul 24, 2026
3.3000
3.5900
3.2900
3.5200
3.3046
87,443
Jul 23, 2026
3.2300
3.3250
3.1900
3.3000
3.0981
46,074
Jul 22, 2026
3.1600
3.2300
3.1600
3.2300
3.0324
49,593
Jul 21, 2026
3.0700
3.1600
3.0200
3.1600
2.9666
34,088
Jul 20, 2026
3.0300
3.0500
2.9900
3.0500
2.8634
14,652
Jul 17, 2026
3.0500
3.0500
2.9900
2.9900
2.8070
232
Jul 16, 2026
3.0800
3.0800
3.0200
3.0500
2.8634
11,041
Jul 15, 2026
3.0600
3.0800
3.0100
3.0800
2.8915
12,535
Jul 14, 2026
3.0900
3.1000
3.0000
3.0000
2.8164
22,958
Jul 13, 2026
3.0500
3.1000
2.9900
3.1000
2.9103
23,645
Jul 10, 2026
2.9000
3.1100
2.9000
2.9500
2.7695
7,684
Jul 9, 2026
3.0000
3.0000
2.8900
2.8900
2.7132
24,795
Jul 8, 2026
3.0700
3.0700
3.0100
3.0200
2.8352
15,880
Jul 7, 2026
3.0400
3.1000
3.0000
3.0100
2.8258
30,818
Jul 6, 2026
2.9900
3.0000
2.9000
3.0000
2.8164
18,312
Jul 3, 2026
2.9900
3.0300
2.9900
3.0300
2.8446
14,919
Jul 2, 2026
3.0000
3.0000
2.8900
2.9000
2.7226
16,945
Jul 1, 2026
2.8700
2.9900
2.8200
2.9600
2.7789
16,459
Jun 30, 2026
2.6500
2.8200
2.6500
2.7800
2.6099
10,711
Jun 29, 2026
2.7900
2.7900
2.6100
2.6200
2.4597
18,307
Jun 26, 2026
2.7600
2.7700
2.7200
2.7400
2.5723
7,561
Jun 25, 2026
2.7600
2.7800
2.7400
2.7600
2.5911
1,339
Jun 24, 2026
2.8000
2.8200
2.7300
2.7300
2.5630
4,883
Jun 23, 2026
3.0000
3.0000
2.7700
2.8000
2.6287
29,010
Jun 22, 2026
3.0200
3.0500
2.9300
3.0100
2.8258
10,703
Jun 19, 2026
3.0500
3.0500
3.0000
3.0200
2.8352
6,682
Jun 18, 2026
3.0800
3.0900
3.0300
3.0300
2.8446
6,318
Jun 17, 2026
3.0800
3.1000
3.0600
3.0800
2.8915
8,570
Jun 16, 2026
3.1200
3.1200
3.0800
3.0950
2.9056
2,136
Jun 15, 2026
3.1100
3.1200
3.0800
3.0800
2.8915
14,584
Jun 12, 2026
3.1100
3.1100
3.0800
3.1000
2.9103
10,499
Jun 11, 2026
3.1100
3.1500
3.0800
3.1100
2.9197
35,786
Jun 10, 2026
3.1000
3.1100
3.0500
3.0500
2.8634
27,942
Jun 9, 2026
3.1100
3.1100
3.0500
3.1000
2.9103
27,746
Jun 5, 2026
3.1500
3.1500
3.0900
3.1000
2.9103
18,764
Jun 4, 2026
3.1500
3.1500
3.0800
3.0800
2.8915
13,972
Jun 3, 2026
3.1400
3.1400
3.0800
3.1000
2.9103
21,089
Jun 2, 2026
3.1300
3.1500
3.1200
3.1500
2.9573
80,636
Jun 1, 2026
3.1000
3.1300
3.0200
3.1300
2.9385
26,441
May 29, 2026
2.7800
2.9700
2.7800
2.9700
2.7883
53,720
May 28, 2026
2.6000
2.8200
2.5800
2.7000
2.5348
11,736
May 27, 2026
2.5000
2.5600
2.5000
2.5600
2.4034
6,958
May 26, 2026
2.4900
2.5000
2.4900
2.5000
2.3470
3,109
May 25, 2026
2.5000
2.5000
2.4700
2.4700
2.3189
9,568
May 22, 2026
2.5200
2.5200
2.5000
2.5000
2.3470
11,155
May 21, 2026
2.5200
2.5600
2.5100
2.5600
2.4034
26,641
May 20, 2026
2.5100
2.5300
2.5100
2.5200
2.3658
9,015
May 19, 2026
2.5200
2.5400
2.5000
2.5400
2.3846
10,262
May 18, 2026
2.5000
2.5200
2.5000
2.5000
2.3470
13,210
May 15, 2026
2.5450
2.5500
2.5000
2.5300
2.3752
12,497
May 14, 2026
2.5400
2.5600
2.5200
2.5200
2.3658
12,085
May 13, 2026
2.5600
2.5600
2.5400
2.5600
2.4034
19,406
May 12, 2026
2.5500
2.5600
2.5400
2.5500
2.3940
30,444
May 11, 2026
2.5500
2.5600
2.5100
2.5500
2.3940
80,305
May 8, 2026
2.5400
2.5500
2.5100
2.5500
2.3940
86,358
May 7, 2026
2.5000
2.5000
2.4000
2.4000
2.2531
18,959
May 6, 2026
2.4700
2.4700
2.4100
2.4300
2.2813
436
May 5, 2026
2.5000
2.5000
2.4700
2.4700
2.3189
5,806
May 4, 2026
2.3900
2.5100
2.3700
2.5000
2.3470
29,191
May 1, 2026
2.3900
2.3900
2.3400
2.3900
2.2438
2,372
Apr 30, 2026
2.3000
2.3400
2.3000
2.3400
2.1968
22,326
Apr 29, 2026
2.2000
2.2000
2.2000
2.2000
2.0654
-
Apr 28, 2026
2.1500
2.2000
2.1300
2.2000
2.0654
118,483
Apr 27, 2026
2.1200
2.2000
2.1000
2.1900
2.0560
9,878
Apr 24, 2026
2.1300
2.1500
2.1000
2.1000
1.9715
11,908
Apr 23, 2026
2.1000
2.1300
2.0800
2.1300
1.9997
9,600
Apr 22, 2026
2.1000
2.1000
2.0800
2.1000
1.9715
5,387
Apr 21, 2026
2.1000
2.1000
2.0800
2.0800
1.9527
108
Apr 20, 2026
2.1000
2.1100
2.0900
2.0900
1.9621
5,573
Apr 17, 2026
2.1900
2.2000
2.0800
2.0800
1.9527
17,837
Apr 16, 2026
2.2200
2.2200
2.1600
2.1600
2.0278
5,352
Apr 15, 2026
2.2000
2.2500
2.2000
2.2000
2.0654
9,955
Apr 14, 2026
2.0100
2.1800
2.0100
2.1800
2.0466
22,586
Apr 13, 2026
1.8850
1.8850
1.8850
1.8850
1.7697
3
Apr 10, 2026
1.8950
1.9000
1.8950
1.9000
1.7837
25,554
Apr 9, 2026
1.8550
1.9000
1.8550
1.9000
1.7837
19,285
Apr 8, 2026
1.8550
1.8550
1.8550
1.8550
1.7415
259
Apr 7, 2026
1.8300
1.8500
1.8300
1.8500
1.7368
10,153
Apr 2, 2026
1.8150
1.8200
1.8150
1.8200
1.7086
1,469
Apr 1, 2026
1.7900
1.8250
1.7700
1.8200
1.7086
64,291
Mar 31, 2026
1.8450
1.8450
1.8300
1.8450
1.7321
293
Mar 30, 2026
1.8200
1.8350
1.8200
1.8300
1.7180
7,210
Mar 27, 2026
1.9000
1.9000
1.8400
1.8400
1.7274
1,511
Mar 26, 2026
2.0000
2.0000
2.0000
2.0000
1.8776
2,014
Mar 25, 2026
1.7800
2.0100
1.7800
2.0100
1.8870
18,054
Mar 24, 2026
1.7500
1.7800
1.7200
1.7800
1.6711
11,498
Mar 23, 2026
1.8650
1.8800
1.8000
1.8000
1.6899
6,137
Mar 20, 2026
1.9150
1.9300
1.8600
1.8600
1.7462
9,722
Mar 19, 2026
1.9500
1.9500
1.9150
1.9150
1.7978
7,767
Mar 18, 2026
1.9900
1.9900
1.9500
1.9600
1.8401
421
Mar 17, 2026
1.9800
1.9800
1.9600
1.9750
1.8542
8,391
Mar 16, 2026
1.9700
1.9950
1.9650
1.9650
1.8448
927
Mar 13, 2026
1.9750
1.9900
1.9700
1.9700
1.8495
80
Mar 12, 2026
2.0400
2.0400
1.9750
1.9750
1.8542
10,714
Mar 11, 2026
2.0900
2.0900
2.0300
2.0300
1.9058
1,100
Mar 10, 2026
1.9900
2.0800
1.9900
2.0800
1.9527
6,069
Mar 9, 2026
2.0900
2.0900
1.9750
1.9750
1.8542
5,367
Mar 6, 2026
2.0500
2.0900
2.0500
2.0750
1.9480
9,024
Mar 5, 2026
1.9850
2.0400
1.9750
1.9750
1.8542
4,148
Mar 4, 2026
2.0200
2.0200
1.9800
1.9800
1.8588
5,885
Mar 3, 2026
2.0500
2.0600
2.0000
2.0000
1.8776
3,058
Mar 2, 2026
2.1000
2.1000
2.0100
2.0400
1.9152
11,203
Feb 27, 2026
2.0700
2.2100
2.0700
2.1800
2.0466
20,703
Feb 26, 2026
2.0300
2.0500
2.0200
2.0500
1.9246
6,197
Feb 25, 2026
2.1400
2.1400
2.0000
2.0200
1.8964
101,472
Feb 24, 2026
2.2800
2.2800
2.0500
2.0500
1.9246
5,459
Feb 23, 2026
2.3200
2.3200
2.3000
2.3000
2.1593
1,901
Feb 20, 2026
2.1750
2.3700
2.1750
2.3000
2.1593
31,832
Feb 19, 2026
2.0800
2.2200
2.0600
2.2200
2.0842
12,642
Feb 18, 2026
2.1000
2.1100
2.0100
2.1000
1.9715
8,922
Feb 17, 2026
2.2900
2.2900
2.1000
2.1000
1.9715
2,902
Feb 16, 2026
2.2900
2.2900
2.2900
2.2900
2.1499
84
Feb 13, 2026
2.2900
2.2900
2.2900
2.2900
2.1499
8
Feb 12, 2026
2.3000
2.3000
2.3000
2.3000
2.1593
25
Feb 11, 2026
2.3000
2.3000
2.3000
2.3000
2.1593
3
Feb 10, 2026
2.2650
2.3000
2.2300
2.3000
2.1593
592
Feb 9, 2026
2.0000
2.3000
2.0000
2.2100
2.0748
11,856
Feb 6, 2026
2.0200
2.0200
1.9200
1.9200
1.8025
4,300
Feb 5, 2026
1.9800
2.0200
1.9800
2.0200
1.8964
8
Feb 4, 2026
2.0200
2.0300
2.0000
2.0000
1.8776
12,618
Feb 3, 2026
2.1000
2.1400
2.0000
2.0200
1.8964
24,835
Feb 2, 2026
2.0500
2.1400
2.0500
2.0900
1.9621
665
Jan 30, 2026
2.0500
2.1000
2.0100
2.1000
1.9715
6,715
Jan 29, 2026
2.0500
2.0500
2.0500
2.0500
1.9246
9
Jan 28, 2026
2.0500
2.1000
2.0400
2.0600
1.9340
13,807
Jan 27, 2026
2.2100
2.2200
2.0000
2.1000
1.9715
29,314
Jan 23, 2026
2.3000
2.3400
2.2200
2.2200
2.0842
7,554
Jan 22, 2026
2.3500
2.3500
2.3100
2.3100
2.1687
1,527
Jan 21, 2026
2.4200
2.4200
2.3200
2.3300
2.1874
4,573
Jan 20, 2026
2.3500
2.4200
2.3000
2.4000
2.2531
14,875
Jan 19, 2026
2.2200
2.2700
2.1900
2.2700
2.1311
631
Jan 16, 2026
2.2200
2.2500
2.2200
2.2300
2.0935
4,490
Jan 15, 2026
2.2500
2.2500
2.2000
2.2000
2.0654
15,554
Jan 14, 2026
2.1900
2.2000
2.1900
2.1950
2.0607
2,115
Jan 13, 2026
2.2400
2.2800
2.1900
2.2150
2.0795
13,645
Jan 12, 2026
2.2900
2.3000
2.1800
2.1900
2.0560
14,910
Jan 9, 2026
2.3300
2.3300
2.2900
2.2900
2.1499
8,060
Jan 8, 2026
2.4200
2.4200
2.3300
2.3400
2.1968
6,144
Jan 7, 2026
2.3900
2.4200
2.3900
2.4200
2.2719
5,896
Jan 6, 2026
2.3300
2.3500
2.3100
2.3500
2.2062
286
Jan 5, 2026
2.3900
2.3900
2.3300
2.3300
2.1874
789
Jan 2, 2026
2.3900
2.3900
2.3300
2.3500
2.2062
1,618
Dec 31, 2025
2.3500
2.3900
2.3100
2.3900
2.2438
8,182
Dec 30, 2025
2.3600
2.3700
2.3400
2.3400
2.1968
8,960
Dec 29, 2025
2.4000
2.4000
2.3500
2.3500
2.2062
3,592
Dec 24, 2025
2.4200
2.4200
2.3500
2.3900
2.2438
842
Dec 23, 2025
2.3700
2.4200
2.3600
2.4200
2.2719
4,667
Dec 22, 2025
2.4300
2.4400
2.3200
2.3200
2.1780
11,903
Dec 19, 2025
2.4300
2.4400
2.4300
2.4300
2.2813
1,775
Dec 18, 2025
2.4300
2.4400
2.4300
2.4300
2.2813
4,556
Dec 17, 2025
2.4000
2.4400
2.3900
2.3900
2.2438
229
Dec 16, 2025
2.4500
2.4500
2.3900
2.3900
2.2438
495
Dec 15, 2025
2.4500
2.4900
2.3900
2.4900
2.3376
3,345
Dec 12, 2025
2.4500
2.4500
2.4000
2.4400
2.2907
519
Dec 11, 2025
2.4500
2.4900
2.4100
2.4400
2.2907
10,221
Dec 10, 2025
2.5200
2.5400
2.5200
2.5400
2.3846
2,013
Dec 9, 2025
2.4100
2.4500
2.4100
2.4500
2.3001
181
Dec 8, 2025
2.4500
2.4500
2.4100
2.4100
2.2625
4,207
Dec 5, 2025
2.5200
2.5200
2.5200
2.5200
2.3658
710
Dec 4, 2025
2.4600
2.4600
2.4600
2.4600
2.3095
703
Dec 3, 2025
2.4500
2.4600
2.3800
2.4600
2.3095
10,811
Dec 2, 2025
2.5500
2.5500
2.5500
2.5500
2.3940
2,000
Dec 1, 2025
2.5000
2.5500
2.5000
2.5500
2.3940
2,114
Nov 28, 2025
1:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
2.5000
2.5000
2.5000
2.5000
2.3470
-
Nov 27, 2025
2.5000
2.6000
2.5000
2.5000
2.3470
6,760
Nov 26, 2025
2.5000
2.5000
2.5000
2.5000
2.3470
-
Nov 25, 2025
2.6000
2.7000
2.5000
2.5000
2.3470
3,094
Nov 24, 2025
2.6000
2.7000
2.6000
2.7000
2.5348
1,873
Nov 21, 2025
2.5000
2.5000
2.5000
2.5000
2.3470
806
Nov 20, 2025
2.6000
2.8000
2.6000
2.6000
2.4409
368
Nov 19, 2025
0.120772
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
2.6000
2.7500
2.6000
2.7000
2.5348
4,229
Nov 18, 2025
2.6000
2.7000
2.6000
2.7000
2.4214
578
Nov 17, 2025
2.6000
2.8000
2.6000
2.8000
2.5111
3,914
Nov 14, 2025
2.6000
2.7000
2.6000
2.6000
2.3317
15,386
Nov 13, 2025
2.6000
2.6000
2.4000
2.5000
2.2420
10,636
Nov 12, 2025
2.5000
2.6000
2.5000
2.6000
2.3317
6,125
Nov 11, 2025
2.5000
2.7000
2.4000
2.4000
2.1524
12,613
Nov 10, 2025
2.4000
2.4000
2.4000
2.4000
2.1524
1,991
Nov 7, 2025
2.4000
2.4000
2.3000
2.3000
2.0627
2,776
Nov 6, 2025
2.6000
2.6000
2.3000
2.3000
2.0627
42,134
Nov 5, 2025
2.7000
2.7000
2.5000
2.5000
2.2420
15,771
Nov 4, 2025
2.7000
2.7500
2.7000
2.7500
2.4662
1,870
Nov 3, 2025
2.8000
2.8000
2.7000
2.7000
2.4214
4,768
Oct 31, 2025
2.7000
2.8000
2.7000
2.8000
2.5111
11,742
Oct 30, 2025
2.8000
2.8000
2.8000
2.8000
2.5111
1
