SES

SECOS Historical Data

SES Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2022 0.285 -0.005 -1.72% 0.29 0.29 0.285 302,066
Jan 24 2022 0.29 -0.01 -3.33% 0.29 0.29 0.29 186,222
Jan 21 2022 0.30 -0.005 -1.64% 0.30 0.30 0.295 467,782
Jan 20 2022 0.305 0.00 0.0% 0.305 0.305 0.30 216,234
Jan 19 2022 0.305 -0.0025 -0.81% 0.31 0.31 0.305 122,272
Jan 18 2022 0.3075 0.0025 0.82% 0.305 0.31 0.305 299,365
Jan 17 2022 0.305 0.005 1.67% 0.295 0.305 0.295 377,667
Jan 14 2022 0.30 0.00 0.0% 0.30 0.30 0.295 16,884
Jan 13 2022 0.30 0.005 1.69% 0.29 0.30 0.29 54,051
Jan 12 2022 0.295 0.00 0.0% 0.295 0.30 0.295 199,684
Jan 11 2022 0.295 0.00 0.0% 0.285 0.295 0.285 252,505
Jan 10 2022 0.295 0.01 3.51% 0.285 0.295 0.2825 182,806
Jan 07 2022 0.285 0.00 0.0% 0.29 0.29 0.285 69,944
Jan 06 2022 0.285 -0.01 -3.39% 0.29 0.29 0.285 54,771
Jan 05 2022 0.295 0.005 1.72% 0.295 0.295 0.285 114,232
Jan 04 2022 0.29 0.01 3.57% 0.29 0.295 0.285 193,054
Jan 03 2022 0.28 0.00 +0.00% 0.29 0.29 0.28 0.00
Dec 31 2021 0.28 0.00 +0.00% 0.29 0.29 0.28 0.00
Dec 30 2021 0.28 -0.005 -1.75% 0.29 0.29 0.28 123,730
Dec 30 2021 0.285 -0.005 -1.72% 0.29 0.29 0.285 319,075
Dec 29 2021 0.29 0.005 1.75% 0.285 0.295 0.285 216,076
Dec 28 2021 0.285 0.00 +0.00% 0.29 0.30 0.285 0.00
Dec 27 2021 0.285 0.00 +0.00% 0.29 0.30 0.285 0.00
Dec 24 2021 0.285 0.00 +0.00% 0.29 0.30 0.285 0.00
Dec 23 2021 0.285 -0.01 -3.39% 0.29 0.30 0.285 290,788
Dec 23 2021 0.295 0.01 3.51% 0.30 0.305 0.29 174,369
Dec 22 2021 0.285 0.005 1.79% 0.295 0.30 0.285 188,008
Dec 21 2021 0.28 -0.025 -8.2% 0.30 0.30 0.28 530,586
Dec 20 2021 0.305 0.00 0.0% 0.30 0.305 0.30 57,833
Dec 17 2021 0.305 0.005 1.67% 0.305 0.305 0.295 94,801
Dec 16 2021 0.30 -0.01 -3.23% 0.31 0.31 0.30 54,428
Dec 15 2021 0.31 0.005 1.64% 0.305 0.31 0.305 259,695
Dec 14 2021 0.305 0.005 1.67% 0.30 0.305 0.30 132,402
Dec 13 2021 0.30 0.01 3.45% 0.295 0.30 0.295 85,677
Dec 10 2021 0.29 -0.005 -1.69% 0.295 0.295 0.285 40,253
Dec 09 2021 0.295 0.00 0.0% 0.295 0.295 0.29 93,337
Dec 08 2021 0.295 0.005 1.72% 0.30 0.30 0.285 103,228
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
Nov 05 2021 0.27 -0.005 -1.82% 0.275 0.28 0.27 199,452
Nov 04 2021 0.275 -0.005 -1.79% 0.285 0.285 0.275 257,711
Nov 03 2021 0.28 0.01 3.7% 0.285 0.285 0.265 309,366
Nov 02 2021 0.27 -0.005 -1.82% 0.28 0.285 0.27 317,884
Nov 01 2021 0.275 -0.005 -1.79% 0.285 0.295 0.275 639,382
Oct 29 2021 0.28 -0.01 -3.45% 0.28 0.29 0.28 625,073
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:20220127 23:42:21