SES

SECOS 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
SECOS Group Limited SES Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.005 1.72% 0.295 20:43:23
Open Price Low Price High Price Close Price Prev Close
0.30 0.285 0.30 0.29
more quote information »

SES Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2850.3050.2750.284487259,4850.013.51%
1 Month0.290.3150.2750.294553290,3670.0051.72%
3 Months0.3350.340.260.293672320,967-0.04-11.94%
6 Months0.230.390.220.306282474,7290.06528.26%
1 Year0.1950.390.180.280765601,6720.1051.28%
3 Years0.0620.390.040.192309586,0850.233375.81%
5 Years0.0650.390.040.183873430,6350.23353.85%

SES 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 0.29 0.015 5.45% 0.275 0.29 0.275 332,037
Dec 06 2021 0.275 -0.015 -5.17% 0.285 0.285 0.275 698,766
Dec 03 2021 0.29 0.00 0.0% 0.29 0.295 0.29 116,857
Dec 02 2021 0.29 -0.01 -3.33% 0.295 0.30 0.285 148,926
Dec 01 2021 0.30 0.00 0.0% 0.305 0.305 0.30 90,863
Nov 30 2021 0.30 0.015 5.26% 0.285 0.30 0.285 242,011
Nov 29 2021 0.285 -0.01 -3.39% 0.29 0.30 0.285 549,956
Nov 26 2021 0.295 0.005 1.72% 0.295 0.30 0.29 171,143
Nov 25 2021 0.29 -0.01 -3.33% 0.30 0.30 0.29 163,912
Nov 24 2021 0.30 -0.01 -3.23% 0.31 0.31 0.30 167,768
Nov 23 2021 0.31 0.015 5.08% 0.295 0.31 0.295 583,952
Nov 22 2021 0.295 -0.01 -3.28% 0.305 0.305 0.295 248,386
Nov 19 2021 0.305 0.00 0.0% 0.305 0.305 0.30 84,330
Nov 18 2021 0.305 -0.005 -1.61% 0.315 0.315 0.30 137,155
Nov 17 2021 0.31 0.005 1.64% 0.31 0.315 0.305 367,583
Nov 16 2021 0.305 0.015 5.17% 0.305 0.31 0.30 840,262
Nov 15 2021 0.29 0.00 0.0% 0.29 0.29 0.285 189,734
Nov 12 2021 0.29 0.005 1.75% 0.285 0.29 0.285 121,995
Nov 11 2021 0.285 0.00 0.0% 0.285 0.29 0.28 356,887
Nov 10 2021 0.285 -0.005 -1.72% 0.29 0.29 0.285 121,095
Nov 09 2021 0.29 0.00 0.0% 0.29 0.30 0.29 405,758
Nov 08 2021 0.29 0.02 7.41% 0.29 0.30 0.29 543,463
See More Historical Prices ยป
Your Recent History
ASX
SES
SECOS
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:20211208 02:35:21