SenSen Networks Limited Historical Data - SNS | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
SenSen Networks Limited (SNS)
SenSen Networks Limited (SNS) Historical

SenSen Networks Limited (SNS)

0.028

0.003

(12.00%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.001	3.7037037037	0.027	0.029	0.023	412835	0.02841592	DE
4	0.007	33.3333333333	0.021	0.029	0.019	297133	0.02348914	DE
12	0	0	0.028	0.03	0.018	392533	0.02519844	DE
26	-0.013	-31.7073170732	0.041	0.045	0.018	309118	0.02918852	DE
52	-0.017	-37.7777777778	0.045	0.065	0.018	285454	0.03877864	DE
156	-0.132	-82.5	0.16	0.17	0.018	322407	0.0850039	DE
260	-0.062	-68.8888888889	0.09	0.25	0.018	370606	0.10974297	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.025	0	0.00	0.025	0.025	0.025	0
1713852900	0.025	-0.004	-13.79	0.024	0.025	0.024	180847
1713766500	0.029	0	0.00	0.029	0.029	0.029	194697
1713507300	0.029	0	0.00	0.029	0.029	0.029	0
1713420900	0.029	0.005	20.83	0.027	0.029	0.027	862962
1713334500	0.024	0.003	14.29	0.023	0.024	0.023	177150
1713248100	0.021	0.001	5.00	0.021	0.021	0.021	104000
1713161700	0.02	0	0.00	0.02	0.02	0.02	0
1712902500	0.02	0	0.00	0.02	0.02	0.02	0
1712816100	0.02	-0.001	-4.76	0.02	0.02	0.02	83
1712729700	0.021	0	0.00	0.021	0.021	0.021	0
1712643300	0.021	0.002	10.53	0.021	0.021	0.019	177641
1712553300	0.019	0	0.00	0.019	0.019	0.019	0
1712294100	0.019	-0.001	-5.00	0.019	0.019	0.019	191438
1712207700	0.02	0	0.00	0.02	0.02	0.02	29313
1712121300	0.02	-0.001	-4.76	0.021	0.021	0.02	1228972
1712034900	0.021	-0.002	-8.70	0.021	0.021	0.021	18294
1711602900	0.023	0.002	9.52	0.021	0.023	0.021	400200
1711516500	0.021	-0.002	-8.70	0.022	0.022	0.018	1220724
1711430100	0.023	0.003	15.00	0.022	0.023	0.022	241216
1711343700	0.02	0	0.00	0.02	0.02	0.02	20599
1711084500	0.02	0	0.00	0.02	0.02	0.02	162125
1710998100	0.02	0	0.00	0.02	0.02	0.02	60000
1710911700	0.02	0	0.00	0.02	0.02	0.02	0
1710825300	0.02	-0.003	-13.04	0.029	0.029	0.02	700893
1710738900	0.023	-0.002	-8.00	0.025	0.025	0.023	284361
1710479700	0.025	0	0.00	0.025	0.025	0.024	809602
1710393300	0.025	0	0.00	0.025	0.025	0.025	33917
1710306900	0.025	0	0.00	0.026	0.026	0.025	139662
1710220500	0.025	0.001	4.17	0.025	0.026	0.025	350197
1710134100	0.024	-0.001	-4.00	0.025	0.025	0.024	18216
1709874900	0.025	0	0.00	0.025	0.025	0.025	0
1709788500	0.025	0.001	4.17	0.025	0.026	0.025	153182
1709702100	0.024	0	0.00	0.024	0.024	0.024	0
1709615700	0.024	-0.002	-7.69	0.024	0.024	0.024	108481
1709529300	0.026	0	0.00	0.026	0.026	0.026	0
1709270100	0.026	0	0.00	0.026	0.026	0.026	0
1709183700	0.026	-0.001	-3.70	0.027	0.027	0.026	749231
1709097300	0.027	-0.001	-3.57	0.027	0.027	0.027	837
1709010900	0.028	-0.001	-3.45	0.028	0.028	0.026	1400650
1708924500	0.029	0.001	3.57	0.029	0.029	0.028	100254
1708665300	0.028	0	0.00	0.028	0.028	0.028	0
1708578900	0.028	-0.001	-3.45	0.028	0.028	0.028	725265
1708492500	0.029	0.001	3.57	0.029	0.03	0.029	2369362
1708406100	0.028	0.002	7.69	0.026	0.028	0.026	345181
1708319700	0.026	0.001	4.00	0.025	0.026	0.025	351528
1708060500	0.025	0.001	4.17	0.025	0.025	0.025	400000
1707974100	0.024	0	0.00	0.024	0.024	0.024	0
1707887700	0.024	-0.001	-4.00	0.025	0.025	0.023	1286273
1707801300	0.025	0	0.00	0.025	0.025	0.024	804023
1707714900	0.025	-0.002	-7.41	0.028	0.028	0.025	47451
1707455700	0.027	0.002	8.00	0.027	0.027	0.027	90000
1707369300	0.025	-0.004	-13.79	0.025	0.025	0.025	132933
1707282900	0.029	-0.001	-3.33	0.03	0.03	0.029	200819
1707196500	0.03	0.005	20.00	0.029	0.03	0.029	49897
1707110100	0.025	-0.003	-10.71	0.028	0.028	0.025	297985
1706850900	0.028	0	0.00	0.028	0.0285	0.025	439578
1706764500	0.028	0	0.00	0.028	0.028	0.028	3950
1706678100	0.028	-0.001	-3.45	0.029	0.029	0.028	448578
1706591700	0.029	0	0.00	0.027	0.029	0.027	50821
1706505300	0.029	0	0.00	0.029	0.029	0.029	125486
1706159700	0.029	-0.001	-3.33	0.032	0.032	0.029	84340

SenSen Networks

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