Senetas Corporation Limited Historical Data - SEN | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Senetas Corporation Limited (SEN)
Senetas Corporation Limited (SEN) Historical

Senetas Corporation Limited (SEN)

0.015

-0.0015

(-9.09%)

Closed May 07 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.001	7.14285714286	0.014	0.021	0.012	3568768	0.01549548	DE
4	-0.003	-16.6666666667	0.018	0.021	0.012	1495597	0.0156518	DE
12	0	0	0.015	0.024	0.012	1108581	0.01591601	DE
26	-0.003	-16.6666666667	0.018	0.024	0.012	1183280	0.01545835	DE
52	-0.009	-37.5	0.024	0.028	0.012	1005792	0.01884069	DE
156	-0.034	-69.387755102	0.049	0.063	0.012	730900	0.03107515	DE
260	-0.053	-77.9411764706	0.068	0.091	0.012	718404	0.04219778	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714976100	0.0165	0.0005	3.13	0.016	0.017	0.016	799094
1714716900	0.016	-0.001	-5.88	0.016	0.016	0.015	4577077
1714630500	0.017	0.005	41.67	0.014	0.021	0.014	8434387
1714544100	0.012	-0.001	-7.69	0.014	0.014	0.012	2941831
1714457700	0.013	-0.001	-7.14	0.014	0.014	0.013	1888547
1714371300	0.014	0	0.00	0.014	0.014	0.014	2000
1714112100	0.014	-0.001	-6.67	0.016	0.016	0.013	1211970
1713939300	0.015	0	0.00	0.016	0.016	0.015	40484
1713852900	0.015	-0.001	-6.25	0.016	0.016	0.015	126153
1713766500	0.016	0	0.00	0.016	0.016	0.016	0
1713507300	0.016	-0.001	-5.88	0.016	0.017	0.016	386006
1713420900	0.017	0	0.00	0.017	0.017	0.017	0
1713334500	0.017	0	0.00	0.017	0.017	0.017	100000
1713248100	0.017	0	0.00	0.018	0.018	0.016	1162820
1713161700	0.017	0	0.00	0.017	0.017	0.017	0
1712902500	0.017	0	0.00	0.0175	0.0175	0.017	5818
1712816100	0.017	-0.002	-10.53	0.017	0.018	0.017	873697
1712729700	0.019	0.001	5.56	0.018	0.019	0.018	273054
1712643300	0.018	0.001	5.88	0.018	0.018	0.018	410104
1712556900	0.017	-0.002	-10.53	0.018	0.018	0.017	59985
1712294100	0.019	0.001	5.56	0.018	0.019	0.018	326993
1712207700	0.018	0	0.00	0.018	0.018	0.018	258143
1712121300	0.018	-0.001	-5.26	0.019	0.02	0.018	213526
1712034900	0.019	-0.002	-9.52	0.02	0.02	0.018	306699
1711602900	0.021	0.002	10.53	0.02	0.021	0.02	223972
1711516500	0.019	0	0.00	0.019	0.02	0.019	677222
1711430100	0.019	0	0.00	0.018	0.019	0.018	137223
1711343700	0.019	0	0.00	0.019	0.019	0.019	100217
1711084500	0.019	0	0.00	0.018	0.019	0.018	451792
1710998100	0.019	0	0.00	0.019	0.019	0.019	17000
1710911700	0.019	0	0.00	0.019	0.019	0.019	100000
1710825300	0.019	-0.001	-5.00	0.02	0.02	0.019	853122
1710738900	0.02	0	0.00	0.02	0.02	0.02	0
1710479700	0.02	0.001	5.26	0.019	0.02	0.019	709865
1710393300	0.019	-0.001	-5.00	0.021	0.022	0.019	2270293
1710306900	0.02	0.003	17.65	0.018	0.024	0.018	2900396
1710220500	0.017	0.001	6.25	0.0165	0.018	0.0165	355203
1710134100	0.016	-0.001	-5.88	0.017	0.017	0.016	140202
1709874900	0.017	0	0.00	0.018	0.018	0.017	617558
1709788500	0.017	0	0.00	0.018	0.018	0.017	952728
1709702100	0.017	0.002	13.33	0.015	0.017	0.015	4124236
1709615700	0.015	0.002	15.38	0.013	0.015	0.013	2357884
1709529300	0.013	0.001	8.33	0.012	0.013	0.012	2527275
1709270100	0.012	-0.002	-14.29	0.012	0.013	0.012	2846446
1709183700	0.014	-0.0015	-9.68	0.015	0.015	0.013	2505362
1709097300	0.0155	0	0.00	0.015	0.016	0.015	277624
1709010900	0.0155	0.0005	3.33	0.016	0.016	0.015	1500746
1708924500	0.015	0.001	7.14	0.014	0.015	0.014	319896
1708665300	0.014	-0.001	-6.67	0.015	0.015	0.014	1706931
1708578900	0.015	0.001	7.14	0.015	0.0155	0.015	1109730
1708492500	0.014	-0.001	-6.67	0.014	0.014	0.014	69
1708406100	0.015	0	0.00	0.015	0.015	0.015	289171
1708319700	0.015	0	0.00	0.015	0.015	0.015	100
1708060500	0.015	-0.001	-6.25	0.015	0.015	0.015	437411
1707974100	0.016	0.001	6.67	0.015	0.016	0.015	71480
1707887700	0.015	0	0.00	0.015	0.015	0.015	0
1707801300	0.015	0	0.00	0.015	0.015	0.015	1081006
1707714900	0.015	-0.001	-6.25	0.015	0.015	0.015	1336161
1707455700	0.016	0	0.00	0.016	0.016	0.016	62250
1707369300	0.016	0	0.00	0.015	0.016	0.015	70237
1707264000	0.016	0	0.00	0.016	0.016	0.016	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions