Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 24-Jun-11 04:00:18 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SEN) SENETAS CORPORATION LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for SEN    Limits Next Section


Company Details for (SEN) SENETAS CORPORATION LIMITED

Listing Code SEN
Listing Name SENETAS CORPORATION LIMITED
GICS Sector Technology Hardware & Equipment
ISIN Name SENETAS CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SEN0


Maximum Price date available .. Friday 7th June 2024
Latest price with VOLUME for SEN .. Tuesday 7th November 2023

SEN is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 ###
MAX 2.4 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SEN    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 Next >>


End of day Prices (full format),

225 Days for (SEN) SENETAS CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Mar-09 Wed ### ### ### ### ### ### 0.0
2016-Mar-08 Tue ### ### ### ### ### ### 0.0
2016-Mar-07 Mon 0.125 ### 0.125 ### 1,516,678 ### ### ### 0.0
2016-Mar-04 Fri ### ### ### ### 1,824,729 0 ### ### 0.0
2016-Mar-03 Thu ### 0.122 ### ### 4,146,122 ### ### ### 0.0
2016-Mar-02 Wed ### ### ### ### 619,329 0 68.4 68.4 0.0
2016-Mar-01 Tue ### ### ### ### 587,255 0 ### ### 0.0
2016-Feb-29 Mon ### ### ### ### 1,198,943 0 ### ### 0.0
2016-Feb-26 Fri ### ### ### ### 69.3 69.3 0.0
2016-Feb-25 Thu ### ### ### ### 915,754 0 ### ### 0.0
2016-Feb-24 Wed ### ### ### ### 1,020,848 0 76.2 76.2 0.0
2016-Feb-23 Tue ### ### ### ### 69.9 69.9 0.0
2016-Feb-22 Mon ### ### ### ### 350,024 0 ### ### 0.0
2016-Feb-19 Fri ### ### ### ### 10.3 10.3 0.0
2016-Feb-18 Thu ### ### ### ### 494,951 0 62.6 62.6 0.0
2016-Feb-17 Wed ### ### ### ### 2,241,471 0 ### ### 0.0
2016-Feb-16 Tue ### ### ### ### 2,310,626 0 64.1 64.1 0.0
2016-Feb-15 Mon ### ### ### ### ### ### 0.0
2016-Feb-12 Fri ### ### ### ### 10.3 10.3 0.0
2016-Feb-11 Thu ### ### ### ### 609,488 0 64.4 64.4 0.0
2016-Feb-10 Wed ### ### ### ### 13.5 13.5 0.0
2016-Feb-09 Tue ### 0.122 ### ### ### ### 0.0
2016-Feb-08 Mon ### ### ### ### ### ### 0.0
2016-Feb-05 Fri ### ### 0.125 0.125 323,756 ### ### ### 0.0
2016-Feb-04 Thu ### ### 0.125 0.125 387,845 24,240 7.9 7.9 0.0
2016-Feb-03 Wed 0.125 ### 0.125 0.125 836,251 ### 76.4 76.4 0.0
2016-Feb-02 Tue 0.125 ### 0.125 0.125 ### ### 0.0
2016-Feb-01 Mon ### ### 0.125 0.125 2,470,622 ### ### ### 0.0
2016-Jan-29 Fri ### ### ### ### 5.1 5.1 0.0
2016-Jan-28 Thu 0.125 0.142 ### ### 8,460,559 ### 96.6 96.6 0.0
2016-Jan-27 Wed 0.125 ### ### ### 13,077,327 0 10.9 10.9 0.0
2016-Jan-25 Mon ### ### ### ### 0.2 0.2 0.0
2016-Jan-22 Fri 0.185 ### 0.185 ### 85.5 85.5 0.0
2016-Jan-21 Thu ### 0.185 ### 0.185 1,273,950 117,840 88.8 88.8 ###
2016-Jan-20 Wed 0.185 0.185 ### ### 19.7 19.7 0.0
2016-Jan-19 Tue 0.185 0.185 ### 0.185 93,454 8,644 62.0 62.0 ###
2016-Jan-18 Mon ### 0.185 ### 0.185 668,021 ### 88.9 88.9 ###
2016-Jan-15 Fri ### 0.185 ### ### 159,187 14,724 ### ### 0.0
2016-Jan-14 Thu ### ### 0.175 ### 1,437,671 ### ### ### 0.0
2016-Jan-13 Wed ### 0.185 ### 0.185 350,941 ### 90.0 90.0 ###
2016-Jan-12 Tue ### 0.185 ### ### 1,114,625 ### 77.2 77.2 0.0
2016-Jan-11 Mon ### 0.185 0.177 ### 72.5 72.5 0.0
2016-Jan-08 Fri 0.185 0.185 ### 0.185 ### ### ###
2016-Jan-07 Thu ### ### 0.185 0.185 21.7 21.7 ###
2016-Jan-06 Wed ### ### 0.185 ### 1,763,053 163,082 80.3 80.3 0.0
2016-Jan-05 Tue ### ### 0.187 ### ### ### 0.0
2016-Jan-04 Mon ### ### ### 0.185 85.9 85.9 ###
2015-Dec-31 Thu 0.185 0.185 ### ### 532,044 ### ### ### 0.0
2015-Dec-30 Wed 0.185 ### ### 0.185 70.0 70.0 ###
2015-Dec-29 Tue ### 0.185 ### 0.185 86.7 86.7 ###
2015-Dec-24 Thu ### 0.185 0.177 ### 1,063,078 ### 69.9 69.9 0.0
2015-Dec-23 Wed ### ### 0.175 ### 6,307,186 551,878 69.4 69.4 0.0
2015-Dec-22 Tue 0.175 0.185 0.175 0.175 ### ### 0.0
2015-Dec-21 Mon ### 0.185 ### 0.175 8,313,872 ### ### ### 0.0
2015-Dec-18 Fri ### ### ### ### 755,654 0 63.1 63.1 0.0
2015-Dec-17 Thu ### ### ### ### 90.1 90.1 0.0
2015-Dec-16 Wed ### ### ### ### 122,440 0 11.0 11.0 0.0
2015-Dec-15 Tue ### ### ### ### 14.9 14.9 0.0
2015-Dec-14 Mon ### ### ### ### 870,955 0 ### ### 0.0
2015-Dec-11 Fri ### 0.172 ### ### 1,677,584 144,272 69.7 69.7 0.0
2015-Dec-10 Thu ### ### ### ### 1,783,256 0 96.1 96.1 0.0
2015-Dec-09 Wed ### ### 0.155 ### 70.8 70.8 0.0
2015-Dec-08 Tue ### ### 0.157 ### 17.2 17.2 0.0
2015-Dec-07 Mon ### ### ### ### 832,240 0 ### ### 0.0
2015-Dec-04 Fri ### ### ### ### 1,186,853 0 69.2 69.2 0.0
2015-Dec-03 Thu ### ### 0.157 ### 1,056,427 82,929 ### ### 0.0
2015-Dec-02 Wed 0.155 ### 0.155 ### 932,254 72,249 ### ### 0.0
2015-Dec-01 Tue ### ### 0.155 0.155 11.2 11.2 ###
2015-Nov-30 Mon ### ### ### ### 574,751 0 74.3 74.3 0.0
2015-Nov-27 Fri ### ### ### ### 79.5 79.5 0.0
2015-Nov-26 Thu ### ### ### ### 1,162,551 0 ### ### 0.0
2015-Nov-25 Wed ### ### ### ### ### ### 0.0
2015-Nov-24 Tue ### ### ### ### 460,420 0 ### ### 0.0
2015-Nov-23 Mon ### ### ### ### 3.7 3.7 0.0
2015-Nov-20 Fri ### ### ### ### ### ### 0.0
2015-Nov-19 Thu ### ### 0.157 ### 4,538,359 ### 11.7 11.7 0.0
2015-Nov-18 Wed ### ### 0.155 ### ### ### 0.0
2015-Nov-17 Tue 0.155 ### 0.152 ### 708,020 ### 89.5 89.5 0.0
2015-Nov-16 Mon ### 0.155 ### 0.155 90.1 90.1 ###
2015-Nov-13 Fri ### 0.155 ### 0.155 ### ### ###
2015-Nov-12 Thu 0.155 0.155 0.152 0.155 844,478 129,627 70.9 70.9 ###
2015-Nov-11 Wed 0.155 0.155 0.152 0.155 ### ### ###
2015-Nov-10 Tue ### 0.155 0.147 0.155 4,205,348 ### 90.4 90.4 ###
2015-Nov-09 Mon ### ### 0.145 ### 79.0 79.0 0.0
2015-Nov-06 Fri ### 0.155 ### 0.155 2,429,777 ### ### ### ###
2015-Nov-05 Thu ### ### ### ### ### ### 0.0
2015-Nov-04 Wed ### ### ### ### 11.5 11.5 0.0
2015-Nov-03 Tue ### ### ### ### 697,854 0 ### ### 0.0
2015-Nov-02 Mon ### ### ### ### 79.0 79.0 0.0
2015-Oct-30 Fri ### ### ### ### 67.5 67.5 0.0
2015-Oct-29 Thu ### ### ### ### 1,175,174 0 ### ### 0.0
2015-Oct-28 Wed ### ### ### ### 528,358 0 ### ### 0.0
2015-Oct-27 Tue ### ### ### ### 877,629 0 ### ### 0.0
2015-Oct-26 Mon ### 0.175 ### ### 2,052,983 ### 12.8 12.8 0.0
2015-Oct-23 Fri ### ### ### ### 65.6 65.6 0.0
2015-Oct-22 Thu ### 0.175 ### ### 3,967,828 347,184 ### ### 0.0
2015-Oct-21 Wed 0.175 0.182 ### ### 4,450,726 ### ### ### 0.0
2015-Oct-20 Tue ### ### ### ### 74.0 74.0 0.0
2015-Oct-19 Mon 0.175 0.177 ### ### ### ### 0.0
2015-Oct-16 Fri ### ### ### ### 98.6 98.6 0.0
2015-Oct-15 Thu 0.145 ### ### ### ### ### 0.0
2015-Oct-14 Wed ### ### ### ### 4.5 4.5 0.0
2015-Oct-13 Tue ### ### ### ### ### ### 0.0
2015-Oct-12 Mon ### 0.145 ### ### ### ### 0.0
2015-Oct-09 Fri ### ### ### ### 447,520 0 67.3 67.3 0.0
2015-Oct-08 Thu ### 0.145 ### ### ### ### 0.0
2015-Oct-07 Wed ### ### ### ### 91.0 91.0 0.0
2015-Oct-06 Tue ### ### ### ### 76.8 76.8 0.0
2015-Oct-05 Mon ### ### 0.125 ### 634,427 39,651 ### ### 0.0
2015-Oct-02 Fri ### ### 0.125 ### 69.0 69.0 0.0
2015-Oct-01 Thu ### ### ### ### ### ### 0.0
2015-Sep-30 Wed ### ### ### ### 2,274,779 0 8.8 8.8 0.0
2015-Sep-29 Tue ### ### ### ### 561,946 0 4.1 4.1 0.0
2015-Sep-28 Mon ### 0.145 ### ### ### ### 0.0
2015-Sep-25 Fri ### ### 0.127 ### ### ### 0.0
2015-Sep-24 Thu ### ### ### ### 3,835,374 0 3.4 3.4 0.0
2015-Sep-23 Wed ### 0.145 ### ### 1,594,481 ### ### ### 0.0
2015-Sep-22 Tue 0.145 0.145 ### ### ### ### 0.0
2015-Sep-21 Mon 0.145 0.145 ### ### ### ### 0.0
2015-Sep-18 Fri ### ### ### 0.145 9.2 9.2 ###
2015-Sep-17 Thu 0.145 ### 0.145 ### 90.2 90.2 0.0
2015-Sep-16 Wed ### 0.145 ### 0.145 779,827 ### ### ### ###
2015-Sep-15 Tue ### ### ### ### ### ### 0.0
2015-Sep-14 Mon 0.145 0.145 ### ### 1,798,587 ### 11.5 11.5 0.0
2015-Sep-11 Fri 0.145 ### ### ### 8.6 8.6 0.0
2015-Sep-10 Thu ### 0.147 ### 0.145 1,712,588 125,875 ### ### ###
2015-Sep-09 Wed ### ### ### ### ### ### 0.0
2015-Sep-08 Tue 0.125 0.145 0.125 ### 4,535,746 612,325 97.3 97.3 0.0
2015-Sep-07 Mon ### ### 0.125 0.125 11.9 11.9 0.0
2015-Sep-04 Fri 0.145 0.145 ### ### 4.1 4.1 0.0
2015-Sep-03 Thu ### ### 0.145 0.145 1,736,422 ### ### ### ###
2015-Sep-02 Wed ### 0.155 ### ### 8,698,170 ### ### ### 0.0
2015-Sep-01 Tue ### ### ### ### 4,491,072 0 1.5 1.5 0.0
2015-Aug-31 Mon ### 0.175 ### ### 2,247,123 196,623 ### ### 0.0
2015-Aug-28 Fri 0.175 ### ### ### ### ### 0.0
2015-Aug-27 Thu 0.2 0.2 ### 0.175 8,182,385 ### 1.0 1.0 0.0
2015-Aug-26 Wed ### 0.2 ### ### 4,703,156 ### ### ### 0.0
2015-Aug-25 Tue ### 0.175 ### 0.175 6,876,124 ### ### ### 0.0
2015-Aug-24 Mon ### 0.182 ### ### ### ### 0.0
2015-Aug-21 Fri ### ### 0.185 ### ### ### 0.0
2015-Aug-20 Thu 0.2 0.2 ### 0.2 ### ### 0.0
2015-Aug-19 Wed 0.2 0.21 ### ### 2,086,183 219,049 89.0 89.0 0.0
2015-Aug-18 Tue ### ### ### 0.2 1,026,780 0 ### ### 0.0
2015-Aug-17 Mon ### ### 0.2 ### 76.1 76.1 0.0
2015-Aug-14 Fri 0.2 ### ### ### 812,279 0 ### ### 0.0
2015-Aug-13 Thu ### ### 0.2 0.2 14.4 14.4 0.0
2015-Aug-12 Wed 0.21 0.21 ### 0.2 1,341,086 ### 9.4 9.4 0.0
2015-Aug-11 Tue ### ### 0.2 0.21 3,668,457 366,845 ### ### ###
2015-Aug-10 Mon 0.185 ### 0.185 0.2 2,176,379 ### 97.2 97.2 0.0
2015-Aug-07 Fri 0.185 0.185 ### ### 1,926,927 178,240 14.2 14.2 0.0
2015-Aug-06 Thu ### ### 0.185 ### 2,229,786 206,255 ### ### 0.0
2015-Aug-05 Wed 0.2 ### ### ### 1,259,875 0 ### ### 0.0
2015-Aug-04 Tue ### ### ### 0.2 1,968,449 0 ### ### 0.0
2015-Aug-03 Mon ### 0.21 ### ### 2,344,370 246,158 ### ### 0.0
2015-Jul-31 Fri 0.22 0.22 ### 0.21 2,943,546 ### 5.8 5.8 ###
2015-Jul-30 Thu ### 0.22 ### 0.22 5,429,657 ### ### ### 0.0
2015-Jul-29 Wed ### 0.2 ### 0.2 94.6 94.6 0.0
2015-Jul-28 Tue 0.185 ### 0.182 ### 3,023,875 275,172 95.9 95.9 0.0
2015-Jul-27 Mon 0.185 0.185 ### 0.185 681,182 ### ### ### ###
2015-Jul-24 Fri ### 0.185 ### 0.185 946,676 ### ### ### ###
2015-Jul-23 Thu 0.185 ### 0.175 0.175 ### ### 0.0
2015-Jul-22 Wed 0.185 0.185 0.175 0.175 5.4 5.4 0.0
2015-Jul-21 Tue ### ### ### ### 7,464,022 0 98.6 98.6 0.0
2015-Jul-20 Mon ### ### ### ### ### ### 0.0
2015-Jul-17 Fri ### ### ### ### 95.6 95.6 0.0
2015-Jul-16 Thu ### ### ### 0.155 6,245,583 0 ### ### ###
2015-Jul-15 Wed 0.155 0.155 0.145 0.145 4.7 4.7 ###
2015-Jul-14 Tue ### 0.155 ### 0.155 5,957,649 ### ### ### ###
2015-Jul-13 Mon ### ### ### ### 257,524 0 ### ### 0.0
2015-Jul-10 Fri ### ### ### ### 924,623 0 7.5 7.5 0.0
2015-Jul-09 Thu ### ### ### ### 863,688 0 ### ### 0.0
2015-Jul-08 Wed 0.145 0.145 ### ### 1,416,725 ### 6.4 6.4 0.0
2015-Jul-07 Tue 0.145 0.145 ### ### 226,083 ### ### ### 0.0
2015-Jul-06 Mon ### 0.142 ### ### ### ### 0.0
2015-Jul-03 Fri ### 0.145 ### 0.145 128,741 ### 93.0 93.0 ###
2015-Jul-02 Thu ### ### ### 0.145 ### ### ###
2015-Jul-01 Wed 0.145 ### ### ### 444,157 0 85.9 85.9 0.0
2015-Jun-30 Tue ### 0.145 ### 0.145 491,956 ### 86.1 86.1 ###
2015-Jun-29 Mon ### ### ### 0.145 18.7 18.7 ###
2015-Jun-26 Fri ### ### 0.145 0.145 11.8 11.8 ###
2015-Jun-25 Thu ### ### ### ### ### ### 0.0
2015-Jun-24 Wed 0.155 0.155 0.145 ### 1,564,628 ### ### ### 0.0
2015-Jun-23 Tue 0.145 0.155 0.145 0.155 3,014,243 ### ### ### ###
2015-Jun-22 Mon ### 0.145 ### 0.145 189,175 ### ### ### ###
2015-Jun-19 Fri ### 0.145 ### ### 2,866,982 207,856 ### ### 0.0
2015-Jun-18 Thu ### 0.145 ### 0.145 545,172 39,524 93.5 93.5 ###
2015-Jun-17 Wed 0.145 0.147 ### ### ### ### 0.0
2015-Jun-16 Tue ### 0.142 ### ### 2,017,784 ### 76.0 76.0 0.0
2015-Jun-15 Mon ### ### ### ### 1,756,957 0 92.8 92.8 0.0
2015-Jun-12 Fri 0.125 ### 0.125 ### 3,674,689 ### 92.4 92.4 0.0
2015-Jun-11 Thu ### 0.125 ### 0.125 430,287 ### ### ### 0.0
2015-Jun-10 Wed ### ### ### ### 535,971 0 ### ### 0.0
2015-Jun-09 Tue ### ### ### ### 1,034,141 0 ### ### 0.0
2015-Jun-05 Fri ### 0.125 ### ### ### ### 0.0
2015-Jun-04 Thu ### ### ### ### 433,124 0 80.3 80.3 0.0
2015-Jun-03 Wed ### ### ### ### 147,024 0 ### ### 0.0
2015-Jun-02 Tue ### ### ### ### 82.1 82.1 0.0
2015-Jun-01 Mon ### ### ### ### 633,778 0 77.1 77.1 0.0
2015-May-29 Fri ### ### ### ### 706,870 0 8.2 8.2 0.0
2015-May-28 Thu ### ### ### ### 75.9 75.9 0.0
2015-May-27 Wed ### ### ### ### ### ### 0.0
2015-May-26 Tue ### ### ### ### ### ### 0.0
2015-May-25 Mon ### ### ### ### 7.9 7.9 0.0
2015-May-22 Fri ### ### ### ### 652,686 0 ### ### 0.0
2015-May-21 Thu ### ### ### ### ### ### 0.0
2015-May-20 Wed ### ### ### ### 912,648 0 ### ### 0.0
2015-May-19 Tue ### ### ### ### 209,375 0 8.4 8.4 0.0
2015-May-18 Mon ### ### ### ### ### ### 0.0
2015-May-15 Fri ### ### ### ### 1,541,959 0 8.4 8.4 0.0
2015-May-14 Thu 0.125 0.125 ### ### 6.7 6.7 0.0
2015-May-13 Wed ### 0.125 ### 0.125 ### ### 0.0
2015-May-12 Tue ### ### ### ### 3.3 3.3 0.0
2015-May-11 Mon ### ### ### ### 729,771 0 ### ### 0.0
2015-May-08 Fri ### ### 0.122 ### 69.3 69.3 0.0
2015-May-07 Thu ### ### ### ### 98.4 98.4 0.0
2015-May-06 Wed ### ### ### ### ### ### 0.0
2015-May-05 Tue ### ### ### ### 4,269,358 0 76.1 76.1 0.0
2015-May-04 Mon ### 0.122 ### ### 9,750,477 594,779 ### ### 0.0
2015-May-01 Fri ### ### ### ### ### ### 0.0
2015-Apr-30 Thu ### ### ### ### 68.7 68.7 0.0
2015-Apr-29 Wed ### ### ### ### 352,350 0 80.0 80.0 0.0
2015-Apr-28 Tue ### ### ### ### 76.7 76.7 0.0
2015-Apr-27 Mon ### ### ### ### 267,875 0 67.6 67.6 0.0
2015-Apr-24 Fri ### ### ### ### 63.7 63.7 0.0
2015-Apr-23 Thu ### ### ### ### 1,010,341 0 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-06-11 16:00:18 thru 2024-06-11 16:00:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000