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

Currently Fri 26-Apr-24 08:10:26 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

(SES) SECOS GROUP LTD Daily Prices...

     Prev Section TOC    Company Info for SES    Limits Next Section


Company Details for (SES) SECOS GROUP LTD

Listing Code SES
Listing Name SECOS GROUP LTD
GICS Sector Materials
ISIN Name SOLAR ENERGY SYSTEMS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SES9


Maximum Price date available .. Thursday 23rd April 2026
Latest price with VOLUME for SES .. Tuesday 19th November 2024

SES 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 0.0
MAX ### 41,773,074 ###


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 12 13 14 Next >>


End of day Prices (full format),

253 Days for (SES) SECOS GROUP LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2024-Nov-19 Tue ### ### ### ### 191,688 0 ### ### 0.0
2024-Nov-18 Mon 0.041 0.041 ### ### ### ### 0.0
2024-Nov-15 Fri 0.043 0.045 0.041 0.041 207,678 ### 10.9 10.9 0.0
2024-Nov-14 Thu 0.042 0.043 0.041 0.043 87.3 87.3 ###
2024-Nov-13 Wed ### ### ### ### ### ### 0.0
2024-Nov-12 Tue 0.043 0.043 ### ### 32,822 ### 5.9 5.9 0.0
2024-Nov-11 Mon ### 0.042 ### 0.042 51,789 1,087 ### ### ###
2024-Nov-08 Fri ### ### ### ### ### ### 0.0
2024-Nov-07 Thu ### ### ### ### ### ### 0.0
2024-Nov-06 Wed ### ### ### ### 240,576 0 88.7 88.7 0.0
2024-Nov-05 Tue ### ### ### ### ### ### 0.0
2024-Nov-04 Mon ### ### ### ### ### ### 0.0
2024-Nov-01 Fri ### ### ### ### 128,789 0 ### ### 0.0
2024-Oct-31 Thu ### ### ### ### 26,175 0 ### ### 0.0
2024-Oct-30 Wed ### ### ### ### ### ### 0.0
2024-Oct-29 Tue ### ### ### ### ### ### 0.0
2024-Oct-28 Mon ### ### ### ### ### ### 0.0
2024-Oct-25 Fri ### ### ### ### 713,423 0 ### ### 0.0
2024-Oct-24 Thu 0.026 ### 0.026 ### 98.3 98.3 0.0
2024-Oct-23 Wed 0.026 0.026 0.026 0.026 70.4 70.4 ###
2024-Oct-22 Tue 0.025 0.026 0.022 0.026 665,154 ### 90.7 90.7 ###
2024-Oct-21 Mon 0.027 0.027 0.025 0.025 ### ### ###
2024-Oct-18 Fri 0.025 0.026 0.025 0.026 236,479 ### ### ### ###
2024-Oct-17 Thu 0.024 0.024 0.024 0.024 51,877 1,245 ### ### ###
2024-Oct-16 Wed 0.024 0.024 0.022 0.024 72.3 72.3 ###
2024-Oct-15 Tue 0.023 0.023 ### ### ### ### 0.0
2024-Oct-14 Mon 0.023 0.023 0.023 0.023 62,551 ### ### ### ###
2024-Oct-11 Fri 0.021 0.024 0.021 0.023 ### ### ###
2024-Oct-10 Thu 0.022 0.022 0.022 0.022 0 ###
2024-Oct-09 Wed 0.022 0.022 0.022 0.022 0 ###
2024-Oct-08 Tue 0.022 0.023 0.022 0.022 ### ### ###
2024-Oct-07 Mon 0.022 0.023 0.022 0.023 ### ### ###
2024-Oct-04 Fri 0.023 0.023 0.023 0.023 0 ###
2024-Oct-03 Thu 0.021 0.024 0.021 0.023 97.0 97.0 ###
2024-Oct-02 Wed 0.023 0.023 0.022 0.022 86,228 1,940 9.3 9.3 ###
2024-Oct-01 Tue ### 0.022 ### ### 801,980 8,821 97.8 97.8 0.0
2024-Sep-30 Mon ### ### ### ### ### ### 0.0
2024-Sep-27 Fri ### ### ### ### 5.6 5.6 0.0
2024-Sep-26 Thu ### ### ### ### 250,857 0 96.5 96.5 0.0
2024-Sep-25 Wed ### ### ### ### 69.9 69.9 0.0
2024-Sep-24 Tue ### ### ### ### ### ### 0.0
2024-Sep-23 Mon ### ### ### ### 92.8 92.8 0.0
2024-Sep-20 Fri ### ### ### ### 0 0.0
2024-Sep-19 Thu ### ### ### ### 97.8 97.8 0.0
2024-Sep-18 Wed ### ### ### ### ### ### 0.0
2024-Sep-17 Tue ### ### ### ### ### ### 0.0
2024-Sep-16 Mon ### ### ### ### 98.9 98.9 0.0
2024-Sep-13 Fri ### ### ### ### 6.5 6.5 0.0
2024-Sep-12 Thu ### ### ### ### 25,485 0 ### ### 0.0
2024-Sep-11 Wed ### ### ### ### 27 0 ### ### 0.0
2024-Sep-10 Tue ### ### ### ### 846,725 0 ### ### 0.0
2024-Sep-09 Mon ### ### ### ### 64.1 64.1 0.0
2024-Sep-06 Fri ### ### ### ### 3,150 0 ### ### 0.0
2024-Sep-05 Thu ### 0.022 ### 0.022 ### ### ###
2024-Sep-04 Wed ### ### ### ### ### ### 0.0
2024-Sep-03 Tue 0.021 0.022 ### 0.022 687,479 ### 92.0 92.0 ###
2024-Sep-02 Mon 0.023 0.023 ### ### 44,874 ### ### ### 0.0
2024-Aug-30 Fri 0.0225 0.023 ### 0.023 76.5 76.5 ###
2024-Aug-29 Thu 0.022 0.0225 0.022 0.0225 85.3 85.3 ###
2024-Aug-28 Wed 0.022 0.023 0.022 0.023 91.9 91.9 ###
2024-Aug-27 Tue ### 0.022 ### 0.022 ### ### ###
2024-Aug-26 Mon ### 0.021 ### ### 111,882 1,174 9.9 9.9 0.0
2024-Aug-23 Fri ### 0.021 ### 0.021 ### ### ###
2024-Aug-22 Thu 0.022 0.022 ### 0.022 67.9 67.9 ###
2024-Aug-21 Wed 0.023 0.023 0.022 0.022 142,083 ### 7.9 7.9 ###
2024-Aug-20 Tue 0.024 0.024 0.024 0.024 0 ###
2024-Aug-19 Mon 0.024 0.0245 0.024 0.024 21,440 ### 67.5 67.5 ###
2024-Aug-16 Fri 0.023 0.024 0.023 0.024 33,253 781 ### ### ###
2024-Aug-15 Thu 0.023 0.025 0.023 0.025 97.3 97.3 ###
2024-Aug-14 Wed 0.023 0.023 0.023 0.023 16,540 380 69.4 69.4 ###
2024-Aug-13 Tue 0.023 0.024 0.023 0.024 91.9 91.9 ###
2024-Aug-12 Mon 0.023 ### 0.023 ### 84.7 84.7 0.0
2024-Aug-09 Fri 0.023 0.023 0.023 0.023 62.3 62.3 ###
2024-Aug-08 Thu 0.021 0.023 ### ### 298,978 ### ### ### 0.0
2024-Aug-07 Wed 0.023 0.023 0.021 0.021 ### ### ###
2024-Aug-06 Tue 0.022 0.023 0.022 0.023 63,478 1,428 88.2 88.2 ###
2024-Aug-05 Mon 0.022 0.023 0.022 0.023 220,621 ### ### ### ###
2024-Aug-02 Fri 0.023 0.023 0.023 0.023 ### ### ###
2024-Aug-01 Thu 0.024 0.024 0.022 0.022 120,753 2,777 4.1 4.1 ###
2024-Jul-31 Wed 0.024 0.024 0.024 0.024 60,074 1,441 56.4 56.4 ###
2024-Jul-30 Tue 0.024 0.024 0.024 0.024 69.1 69.1 ###
2024-Jul-29 Mon 0.027 0.027 0.027 0.027 1,325 ### 68.5 68.5 ###
2024-Jul-26 Fri 0.024 0.027 0.024 0.027 299,720 7,642 98.4 98.4 ###
2024-Jul-25 Thu 0.024 0.025 0.023 0.024 ### ### ###
2024-Jul-24 Wed 0.023 0.024 0.023 0.024 91.8 91.8 ###
2024-Jul-23 Tue 0.024 0.024 0.023 0.023 10.6 10.6 ###
2024-Jul-22 Mon 0.025 0.025 0.023 0.023 191,776 ### ### ### ###
2024-Jul-19 Fri 0.025 0.026 0.025 0.025 ### ### ###
2024-Jul-18 Thu 0.025 0.025 0.025 0.025 262,847 6,571 ### ### ###
2024-Jul-17 Wed 0.025 0.025 0.025 0.025 6,985 174 ### ### ###
2024-Jul-16 Tue 0.025 0.025 0.025 0.025 ### ### ###
2024-Jul-15 Mon 0.025 0.026 0.025 0.026 ### ### ###
2024-Jul-12 Fri 0.026 0.027 0.025 0.025 8.5 8.5 ###
2024-Jul-11 Thu 0.026 0.026 0.026 0.026 45,020 1,170 ### ### ###
2024-Jul-10 Wed 0.027 0.027 0.025 0.027 1,247,585 ### ### ### ###
2024-Jul-09 Tue 0.027 0.028 0.027 0.028 329,182 9,052 ### ### ###
2024-Jul-08 Mon 0.027 0.028 0.027 0.028 89.8 89.8 ###
2024-Jul-05 Fri 0.029 0.029 0.029 0.029 1,181 ### ### ### 0.0
2024-Jul-04 Thu 0.029 0.029 0.029 0.029 68.2 68.2 0.0
2024-Jul-03 Wed 0.028 0.028 0.028 0.028 ### ### ###
2024-Jul-02 Tue 0.028 0.028 0.028 0.028 0 ###
2024-Jul-01 Mon 0.027 0.028 0.027 0.028 413,588 11,373 ### ### ###
2024-Jun-28 Fri 0.026 0.029 0.026 0.029 ### ### 0.0
2024-Jun-27 Thu 0.025 0.027 0.025 0.026 273,620 ### ### ### ###
2024-Jun-26 Wed 0.026 0.026 0.025 0.026 69.0 69.0 ###
2024-Jun-25 Tue 0.028 0.028 0.025 0.026 6.4 6.4 ###
2024-Jun-24 Mon 0.028 ### 0.027 ### 129,447 1,747 95.0 95.0 0.0
2024-Jun-21 Fri 0.029 0.029 0.025 0.025 ### ### ###
2024-Jun-20 Thu 0.027 ### 0.027 ### 21,482 ### 97.2 97.2 0.0
2024-Jun-19 Wed ### ### 0.027 ### 250,125 3,376 69.6 69.6 0.0
2024-Jun-18 Tue ### ### 0.028 ### ### ### 0.0
2024-Jun-17 Mon ### ### ### ### 73.7 73.7 0.0
2024-Jun-14 Fri ### ### ### ### ### ### 0.0
2024-Jun-13 Thu ### ### ### ### ### ### 0.0
2024-Jun-12 Wed ### ### ### ### 26,776 0 ### ### 0.0
2024-Jun-11 Tue ### ### ### ### 52,742 0 91.4 91.4 0.0
2024-Jun-07 Fri ### ### ### ### 93.5 93.5 0.0
2024-Jun-06 Thu ### ### ### ### 8,026 0 89.4 89.4 0.0
2024-Jun-05 Wed ### ### ### ### 94,144 0 ### ### 0.0
2024-Jun-04 Tue ### ### ### ### 117,488 0 90.5 90.5 0.0
2024-Jun-03 Mon ### ### ### ### 69.6 69.6 0.0
2024-May-31 Fri ### ### ### ### ### ### 0.0
2024-May-30 Thu ### ### ### ### ### ### 0.0
2024-May-29 Wed ### ### ### ### 39,428 0 17.7 17.7 0.0
2024-May-28 Tue ### ### ### ### ### ### 0.0
2024-May-27 Mon ### ### ### ### 67.8 67.8 0.0
2024-May-24 Fri ### ### ### ### 85.6 85.6 0.0
2024-May-23 Thu ### ### ### ### 67.2 67.2 0.0
2024-May-22 Wed ### ### ### ### 74,380 0 18.8 18.8 0.0
2024-May-21 Tue ### ### ### ### ### ### 0.0
2024-May-20 Mon ### ### ### ### 402,673 0 83.8 83.8 0.0
2024-May-17 Fri ### ### ### ### ### ### 0.0
2024-May-16 Thu ### ### ### ### 13,540 0 64.2 64.2 0.0
2024-May-15 Wed ### ### ### ### 72.1 72.1 0.0
2024-May-14 Tue ### ### ### ### 116,458 0 ### ### 0.0
2024-May-13 Mon ### ### ### ### 75,775 0 71.4 71.4 0.0
2024-May-10 Fri ### ### ### ### 255,684 0 ### ### 0.0
2024-May-09 Thu ### ### ### ### 0 0.0
2024-May-08 Wed ### ### ### ### 66.5 66.5 0.0
2024-May-07 Tue ### ### ### ### ### ### 0.0
2024-May-06 Mon ### ### ### ### 16.8 16.8 0.0
2024-May-03 Fri ### ### ### ### ### ### 0.0
2024-May-02 Thu ### ### ### ### 68.0 68.0 0.0
2024-May-01 Wed ### ### ### ### 18.9 18.9 0.0
2024-Apr-30 Tue ### ### ### ### 15.1 15.1 0.0
2024-Apr-29 Mon ### ### ### ### ### ### 0.0
2024-Apr-26 Fri ### ### ### ### ### ### 0.0
2024-Apr-24 Wed ### ### ### ### 70.8 70.8 0.0
2024-Apr-23 Tue ### ### ### ### 307,157 0 17.7 17.7 0.0
2024-Apr-22 Mon ### ### ### ### 64.7 64.7 0.0
2024-Apr-19 Fri ### ### ### ### 248 0 74.7 74.7 0.0
2024-Apr-18 Thu ### ### ### ### 216,125 0 63.3 63.3 0.0
2024-Apr-17 Wed ### ### ### ### 554,281 0 15.6 15.6 0.0
2024-Apr-16 Tue ### ### ### ### ### ### 0.0
2024-Apr-15 Mon ### ### ### ### 4.6 4.6 0.0
2024-Apr-12 Fri ### ### ### ### 182,240 0 ### ### 0.0
2024-Apr-11 Thu ### ### ### ### 120,651 0 92.1 92.1 0.0
2024-Apr-10 Wed ### ### ### ### 85.0 85.0 0.0
2024-Apr-09 Tue ### ### ### ### ### ### 0.0
2024-Apr-08 Mon ### ### ### ### 33,450 0 ### ### 0.0
2024-Apr-05 Fri ### ### ### ### 21,686 0 93.4 93.4 0.0
2024-Apr-04 Thu ### ### ### ### ### ### 0.0
2024-Apr-03 Wed ### ### ### ### 22,141 0 ### ### 0.0
2024-Apr-02 Tue ### ### ### ### ### ### 0.0
2024-Mar-28 Thu ### ### ### ### 105,757 0 ### ### 0.0
2024-Mar-27 Wed ### ### ### ### 3,544 0 86.5 86.5 0.0
2024-Mar-26 Tue ### ### ### ### ### ### 0.0
2024-Mar-25 Mon ### ### ### ### 246,441 0 8.1 8.1 0.0
2024-Mar-22 Fri 0.045 0.045 ### ### 69,247 1,558 ### ### 0.0
2024-Mar-21 Thu ### 0.043 ### 0.043 172,850 ### ### ### ###
2024-Mar-20 Wed ### ### ### ### 0 0.0
2024-Mar-19 Tue ### ### ### ### 102,981 0 ### ### 0.0
2024-Mar-18 Mon ### ### ### ### ### ### 0.0
2024-Mar-15 Fri ### ### ### ### 58,820 0 ### ### 0.0
2024-Mar-14 Thu ### ### ### ### 361,373 0 ### ### 0.0
2024-Mar-13 Wed ### ### ### ### 132,024 0 ### ### 0.0
2024-Mar-12 Tue ### ### ### ### 76,924 0 14.8 14.8 0.0
2024-Mar-11 Mon ### ### ### ### 33,558 0 73.0 73.0 0.0
2024-Mar-08 Fri ### ### ### ### 85,370 0 65.8 65.8 0.0
2024-Mar-07 Thu ### ### ### ### 8.1 8.1 0.0
2024-Mar-06 Wed ### ### ### ### 0 0.0
2024-Mar-05 Tue ### ### ### ### 137,444 0 5.5 5.5 0.0
2024-Mar-04 Mon ### ### ### ### 97.0 97.0 0.0
2024-Mar-01 Fri ### ### ### ### 22,424 0 ### ### 0.0
2024-Feb-29 Thu ### ### ### ### 25,480 0 61.6 61.6 0.0
2024-Feb-28 Wed ### ### 0.0355 0.0355 ### ### 0.0
2024-Feb-27 Tue ### ### ### ### 227,723 0 88.5 88.5 0.0
2024-Feb-26 Mon 0.0355 0.0355 0.0355 0.0355 ### ### 0.0
2024-Feb-23 Fri ### ### ### 0.0355 ### ### 0.0
2024-Feb-22 Thu ### ### 0.0355 0.0355 ### ### 0.0
2024-Feb-21 Wed 0.0355 0.0355 0.0355 0.0355 89,272 ### 72.6 72.6 0.0
2024-Feb-20 Tue ### ### 0.0355 0.0355 185,029 3,284 23.2 23.2 0.0
2024-Feb-19 Mon ### ### ### ### 57,989 0 ### ### 0.0
2024-Feb-16 Fri ### ### ### ### 82.3 82.3 0.0
2024-Feb-15 Thu ### ### ### ### 15.4 15.4 0.0
2024-Feb-14 Wed ### ### ### ### 84.2 84.2 0.0
2024-Feb-13 Tue ### ### ### ### 17,020 0 ### ### 0.0
2024-Feb-12 Mon ### ### ### ### ### ### 0.0
2024-Feb-09 Fri ### ### ### ### 627 0 ### ### 0.0
2024-Feb-08 Thu ### ### ### ### 66.2 66.2 0.0
2024-Feb-07 Wed ### ### ### ### 14,159 0 ### ### 0.0
2024-Feb-06 Tue ### ### ### ### 67.5 67.5 0.0
2024-Feb-05 Mon ### ### ### ### 11.7 11.7 0.0
2024-Feb-02 Fri ### ### ### ### 61.9 61.9 0.0
2024-Feb-01 Thu ### ### ### ### 368,383 0 9.4 9.4 0.0
2024-Jan-31 Wed ### ### ### ### ### ### 0.0
2024-Jan-30 Tue ### ### ### ### ### ### 0.0
2024-Jan-29 Mon ### ### ### ### ### ### 0.0
2024-Jan-25 Thu ### ### ### ### 415,052 0 92.1 92.1 0.0
2024-Jan-24 Wed ### ### ### ### 68.7 68.7 0.0
2024-Jan-23 Tue ### ### ### ### 14,250 0 ### ### 0.0
2024-Jan-22 Mon ### ### ### ### 320,672 0 13.2 13.2 0.0
2024-Jan-19 Fri ### ### ### ### 144,372 0 15.7 15.7 0.0
2024-Jan-18 Thu ### ### ### ### 130,557 0 89.6 89.6 0.0
2024-Jan-17 Wed ### ### ### ### 88.5 88.5 0.0
2024-Jan-16 Tue ### ### ### ### 76.6 76.6 0.0
2024-Jan-15 Mon ### ### ### ### 70.8 70.8 0.0
2024-Jan-12 Fri ### ### ### ### 86,051 0 ### ### 0.0
2024-Jan-11 Thu ### ### ### ### 118,125 0 70.3 70.3 0.0
2024-Jan-10 Wed ### ### ### ### 67,752 0 ### ### 0.0
2024-Jan-09 Tue ### ### ### ### 666,078 0 17.3 17.3 0.0
2024-Jan-08 Mon ### ### ### ### 248,075 0 77.3 77.3 0.0
2024-Jan-05 Fri ### ### ### ### 70.5 70.5 0.0
2024-Jan-04 Thu ### ### ### ### 2.4 2.4 0.0
2024-Jan-03 Wed ### ### ### ### ### ### 0.0
2024-Jan-02 Tue ### ### ### ### ### ### 0.0
2023-Dec-29 Fri ### ### ### ### ### ### 0.0
2023-Dec-28 Thu ### ### ### ### ### ### 0.0
2023-Dec-27 Wed ### ### ### ### ### ### 0.0
2023-Dec-22 Fri ### ### ### ### ### ### 0.0
2023-Dec-21 Thu ### ### ### ### 79,379 0 13.7 13.7 0.0
2023-Dec-20 Wed ### ### ### ### 385,073 0 ### ### 0.0
2023-Dec-19 Tue ### ### ### ### 75,249 0 61.4 61.4 0.0
2023-Dec-18 Mon ### ### ### ### 70,570 0 67.3 67.3 0.0
2023-Dec-15 Fri ### ### ### ### ### ### 0.0
2023-Dec-14 Thu ### ### ### ### 38,350 0 80.5 80.5 0.0
2023-Dec-13 Wed ### ### ### ### 154,157 0 8.4 8.4 0.0
2023-Dec-12 Tue 0.043 0.045 ### ### 526,220 ### 7.1 7.1 0.0
2023-Dec-11 Mon 0.041 0.044 0.041 0.042 88.3 88.3 ###
2023-Dec-08 Fri 0.042 0.042 0.042 0.042 62.8 62.8 ###
2023-Dec-07 Thu ### ### ### ### 550,173 0 67.4 67.4 0.0
2023-Dec-06 Wed 0.041 0.041 0.041 0.041 39,250 ### 58.5 58.5 0.0
2023-Dec-05 Tue 0.041 0.041 0.041 0.041 0 0.0
2023-Dec-04 Mon 0.042 0.043 0.041 0.041 121,226 ### 21.7 21.7 0.0
2023-Dec-01 Fri 0.043 0.043 0.0425 0.0425 ### ### ###
2023-Nov-30 Thu 0.043 0.044 0.043 0.044 2,370 ### 83.8 83.8 ###
2023-Nov-29 Wed 0.042 0.043 ### ### 144,825 ### ### ### 0.0
2023-Nov-28 Tue 0.043 0.043 0.043 0.043 64.4 64.4 ###
2023-Nov-27 Mon 0.048 0.049 0.048 0.048 339,253 16,453 ### ### ###
2023-Nov-24 Fri 0.044 0.046 0.044 0.046 179,125 ### 90.7 90.7 ###
2023-Nov-23 Thu 0.043 0.044 0.043 0.044 3,186 ### 88.2 88.2 ###
2023-Nov-22 Wed ### ### ### ### 2,483 0 72.7 72.7 0.0
2023-Nov-21 Tue 0.045 0.045 0.045 0.045 ### ### ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 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 2026-04-24 20:10:26 thru 2026-04-24 20:10:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000