SXY

Senex Energy 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
Senex Energy Ltd SXY Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.005 -0.12% 4.285 00:16:03
Open Price Low Price High Price Close Price Prev Close
4.29 4.26 4.32 4.285 4.29
more quote information »

SXY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.304.364.234.31695,010-0.015-0.35%
1 Month4.554.5554.184.41963,940-0.265-5.82%
3 Months3.434.813.314.241,005,2160.85524.93%
6 Months3.494.812.913.96667,5340.79522.78%
1 Year0.344.810.2951.591,183,4343.951,160.29%
3 Years0.354.810.120.4397293,715,8593.941,124.29%
5 Years0.264.810.120.4149383,562,6444.031,548.08%

SXY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 4.29 -0.03 -0.58% 4.30 4.34 4.29 574,313
Dec 07 2021 4.315 0.03 0.58% 4.26 4.34 4.23 924,749
Dec 06 2021 4.29 -0.03 -0.69% 4.26 4.32 4.245 594,907
Dec 03 2021 4.32 0.01 0.23% 4.32 4.36 4.29 268,961
Dec 02 2021 4.31 -0.01 -0.23% 4.28 4.31 4.27 772,425
Dec 01 2021 4.32 0.01 0.23% 4.30 4.32 4.25 914,006
Nov 30 2021 4.31 0.02 0.47% 4.27 4.36 4.27 1,757,769
Nov 29 2021 4.29 -0.10 -2.28% 4.37 4.37 4.18 1,426,047
Nov 26 2021 4.39 -0.09 -2.01% 4.44 4.46 4.38 552,503
Nov 25 2021 4.48 0.02 0.45% 4.47 4.52 4.46 651,426
Nov 24 2021 4.46 0.00 0.11% 4.45 4.495 4.45 220,935
Nov 23 2021 4.455 0.01 0.34% 4.46 4.49 4.455 360,159
Nov 22 2021 4.44 -0.04 -0.89% 4.46 4.48 4.43 1,799,012
Nov 19 2021 4.48 0.01 0.22% 4.47 4.52 4.46 935,978
Nov 18 2021 4.47 0.01 0.22% 4.46 4.49 4.45 1,338,146
Nov 17 2021 4.46 -0.01 -0.22% 4.45 4.47 4.44 759,193
Nov 16 2021 4.47 0.00 0.0% 4.47 4.495 4.455 590,119
Nov 15 2021 4.47 0.01 0.22% 4.44 4.47 4.44 960,916
Nov 12 2021 4.46 -0.02 -0.45% 4.48 4.50 4.44 2,062,888
Nov 11 2021 4.48 -0.04 -0.88% 4.52 4.55 4.48 1,391,477
Nov 10 2021 4.52 -0.06 -1.31% 4.55 4.555 4.47 997,177
Nov 09 2021 4.58 0.02 0.44% 4.55 4.59 4.525 1,399,760
See More Historical Prices ยป
Your Recent History
ASX
SXY
Senex Ener..
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:20211209 11:46:16