SER

Strategic Energy Resources Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Strategic Energy Resources Limited SER Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.002 -4.17% 0.046 01:45:08
Open Price Low Price High Price Close Price Prev Close
0.048 0.046 0.048 0.046 0.048
more quote information »

SER Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0470.0540.0450.0474961,012,811-0.001-2.13%
1 Month0.0510.0580.0450.048581727,867-0.005-9.8%
3 Months0.0540.0580.0420.048575445,691-0.008-14.81%
6 Months0.0460.0670.0420.053431560,5860.000.0%
1 Year0.0770.0780.030.050358647,646-0.031-40.26%
3 Years0.0050.0960.0030.0120762,366,5730.041820.0%
5 Years0.0120.0960.0030.0109271,973,6290.034283.33%

SER 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 0.046 -0.002 -4.17% 0.048 0.048 0.046 390,594
Sep 23 2021 0.048 0.002 4.35% 0.046 0.048 0.046 504,751
Sep 22 2021 0.046 0.00 0.0% 0.0465 0.047 0.0455 588,574
Sep 21 2021 0.046 -0.001 -2.13% 0.046 0.047 0.045 1,656,658
Sep 20 2021 0.047 -0.002 -4.08% 0.052 0.052 0.047 439,153
Sep 17 2021 0.049 0.00 0.0% 0.05 0.054 0.049 1,894,211
Sep 16 2021 0.049 0.002 4.26% 0.047 0.049 0.047 485,459
Sep 15 2021 0.047 0.00 0.0% 0.047 0.048 0.047 2,675,112
Sep 14 2021 0.047 -0.003 -6.0% 0.05 0.05 0.046 1,415,091
Sep 13 2021 0.05 0.00 0.0% 0.051 0.051 0.05 475,455
Sep 10 2021 0.05 -0.004 -7.41% 0.053 0.054 0.05 350,461
Sep 09 2021 0.054 0.002 3.85% 0.053 0.054 0.053 109,100
Sep 08 2021 0.052 0.002 4.0% 0.052 0.054 0.051 275,820
Sep 07 2021 0.05 0.00 0.0% 0.05 0.05 0.05 0.00
Sep 06 2021 0.05 0.00 0.0% 0.05 0.05 0.05 0.00
Sep 03 2021 0.05 -0.002 -3.85% 0.052 0.052 0.05 1,149,619
Sep 02 2021 0.052 0.00 0.0% 0.052 0.053 0.052 330,805
Sep 01 2021 0.052 -0.005 -8.77% 0.056 0.056 0.052 304,955
Aug 31 2021 0.057 0.003 5.56% 0.054 0.058 0.054 244,333
Aug 30 2021 0.054 0.003 5.88% 0.05 0.055 0.05 560,770
Aug 27 2021 0.051 0.00 0.0% 0.051 0.051 0.051 121,031
Aug 26 2021 0.051 0.001 2.0% 0.051 0.051 0.051 25,000
Aug 25 2021 0.05 0.001 2.04% 0.049 0.05 0.049 608,511
See More Historical Prices ยป
Your Recent History
ASX
SER
Strategic ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210925 13:34:01