Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
SECOS Group Limited (SES)
SECOS Group Limited (SES) Historical

SES SECOS Group Limited

0.037

0.001 (2.78%)

Apr 18 2024 - Closed

Delayed by 20 minutes

SES Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 19 2024	0.037	0.001	2.78%	0.037	0.037	0.037	248
Apr 18 2024	0.036	0.001	2.86%	0.036	0.036	0.036	216,125
Apr 17 2024	0.035	-0.001	-2.78%	0.036	0.036	0.034	554,281
Apr 16 2024	0.036	0.00	0.00%	0.036	0.036	0.036	110,100
Apr 15 2024	0.036	-0.003	-7.69%	0.039	0.039	0.036	55,519
Apr 12 2024	0.039	0.002	5.41%	0.039	0.04	0.039	182,240
Apr 11 2024	0.037	0.001	2.78%	0.035	0.037	0.035	120,651
Apr 10 2024	0.036	0.00	0.00%	0.036	0.036	0.036	133,890
Apr 09 2024	0.036	-0.001	-2.70%	0.035	0.036	0.035	153,009
Apr 08 2024	0.037	0.00	0.00%	0.037	0.037	0.037	0.00
Apr 05 2024	0.037	0.001	2.78%	0.035	0.037	0.035	21,686
Apr 04 2024	0.036	0.001	2.86%	0.035	0.036	0.035	70,367
Apr 03 2024	0.035	0.00	0.00%	0.035	0.035	0.035	22,141
Apr 02 2024	0.035	0.00	0.00%	0.036	0.036	0.035	298
Mar 28 2024	0.035	-0.001	-2.78%	0.036	0.036	0.035	105,757
Mar 27 2024	0.036	0.00	0.00%	0.036	0.036	0.036	3,544
Mar 26 2024	0.036	0.00	0.00%	0.036	0.036	0.036	42,800
Mar 25 2024	0.036	-0.002	-5.26%	0.038	0.038	0.036	246,441
Mar 22 2024	0.038	-0.002	-5.00%	0.045	0.045	0.038	69,247
Mar 21 2024	0.04	0.004	11.11%	0.036	0.042	0.036	172,850
Mar 20 2024	0.036	0.00	0.00%	0.036	0.036	0.036	0.00
Mar 19 2024	0.036	0.00	0.00%	0.035	0.036	0.035	102,981
Mar 18 2024	0.036	0.001	2.86%	0.036	0.036	0.035	168,138
Mar 15 2024	0.035	0.00	0.00%	0.035	0.036	0.035	58,820
Mar 14 2024	0.035	-0.002	-5.41%	0.036	0.036	0.035	361,373
Mar 13 2024	0.037	0.00	0.00%	0.037	0.037	0.037	132,024
Mar 12 2024	0.037	-0.001	-2.63%	0.038	0.038	0.037	76,924
Mar 11 2024	0.038	-0.001	-2.56%	0.038	0.038	0.038	33,558
Mar 08 2024	0.039	0.001	2.63%	0.039	0.039	0.039	85,370
Mar 07 2024	0.038	0.001	2.70%	0.04	0.04	0.038	18,297
Mar 06 2024	0.037	0.00	0.00%	0.037	0.037	0.037	0.00
Mar 05 2024	0.037	-0.003	-7.50%	0.04	0.04	0.037	137,444
Mar 04 2024	0.04	0.004	11.11%	0.036	0.04	0.035	256,467
Mar 01 2024	0.036	0.001	2.86%	0.035	0.036	0.035	22,424
Feb 29 2024	0.035	-0.0005	-1.41%	0.035	0.035	0.035	25,480
Feb 28 2024	0.0355	-0.0005	-1.39%	0.036	0.036	0.0355	159,997
Feb 27 2024	0.036	0.0005	1.41%	0.035	0.036	0.035	227,723
Feb 26 2024	0.0355	0.00	0.00%	0.0355	0.0355	0.0355	28,299
Feb 23 2024	0.0355	0.00	0.00%	0.035	0.036	0.035	187,563
Feb 22 2024	0.0355	0.00	0.00%	0.036	0.036	0.0355	14,615
Feb 21 2024	0.0355	0.00	0.00%	0.0355	0.0355	0.0355	89,272
Feb 20 2024	0.0355	-0.0005	-1.39%	0.036	0.036	0.0355	185,029
Feb 19 2024	0.036	-0.002	-5.26%	0.038	0.038	0.036	57,989
Feb 16 2024	0.038	0.003	8.57%	0.037	0.038	0.037	24,461
Feb 15 2024	0.035	-0.001	-2.78%	0.036	0.036	0.035	140,000
Feb 14 2024	0.036	0.001	2.86%	0.035	0.036	0.035	21,315
Feb 13 2024	0.035	-0.001	-2.78%	0.035	0.035	0.035	17,020
Feb 12 2024	0.036	0.00	0.00%	0.035	0.036	0.035	5,168
Feb 09 2024	0.036	0.001	2.86%	0.036	0.036	0.036	627
Feb 08 2024	0.035	-0.002	-5.41%	0.035	0.035	0.035	5,000
Feb 07 2024	0.037	0.002	5.71%	0.036	0.037	0.036	14,159
Feb 06 2024	0.035	0.00	0.00%	0.035	0.035	0.035	3,000
Feb 05 2024	0.035	0.00	0.00%	0.037	0.037	0.035	5,564
Feb 02 2024	0.035	0.00	0.00%	0.035	0.037	0.035	75,930
Feb 01 2024	0.035	-0.001	-2.78%	0.037	0.037	0.034	368,383
Jan 31 2024	0.036	0.00	0.00%	0.037	0.037	0.036	65,330
Jan 30 2024	0.036	0.00	0.00%	0.035	0.036	0.035	9,837
Jan 29 2024	0.036	-0.0005	-1.37%	0.037	0.037	0.036	23,697
Jan 25 2024	0.0365	-0.0005	-1.35%	0.035	0.0365	0.035	346,817
Jan 24 2024	0.037	0.00	0.00%	0.036	0.037	0.036	128,033
Jan 23 2024	0.037	0.002	5.71%	0.037	0.037	0.037	14,250
Jan 22 2024	0.035	-0.001	-2.78%	0.037	0.038	0.035	320,672

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