Sensen Networks Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.034	0.034	0.032	0.032	0.032	574,223
2024-09-04	0.037	0.037	0.033	0.033	0.033	106,363
2024-09-03	0.041	0.041	0.036	0.036	0.036	497,827
2024-09-02	0.042	0.042	0.042	0.042	0.042	0
2024-08-30	0.042	0.042	0.042	0.042	0.042	500,642
2024-08-29	0.041	0.042	0.041	0.042	0.042	40,000
2024-08-28	0.039	0.044	0.035	0.035	0.035	518,325
2024-08-27	0.039	0.039	0.039	0.039	0.039	96
2024-08-26	0.040	0.040	0.040	0.040	0.040	72,975
2024-08-23	0.039	0.040	0.039	0.040	0.040	149,294
2024-08-22	0.036	0.039	0.036	0.037	0.037	699,959
2024-08-21	0.030	0.036	0.030	0.036	0.036	34,027
2024-08-20	0.036	0.036	0.032	0.032	0.032	73,029
2024-08-19	0.036	0.036	0.036	0.036	0.036	0
2024-08-16	0.036	0.036	0.036	0.036	0.036	358
2024-08-15	0.036	0.039	0.035	0.036	0.036	155,513
2024-08-14	0.036	0.036	0.036	0.036	0.036	17,500
2024-08-13	0.034	0.036	0.034	0.036	0.036	491,785
2024-08-12	0.028	0.030	0.028	0.030	0.030	180,868
2024-08-09	0.028	0.028	0.028	0.028	0.028	0
2024-08-08	0.028	0.028	0.028	0.028	0.028	0
2024-08-07	0.029	0.029	0.028	0.028	0.028	45,535
2024-08-06	0.030	0.030	0.030	0.030	0.030	63,606
2024-08-05	0.031	0.031	0.031	0.031	0.031	61,757
2024-08-02	0.031	0.031	0.031	0.031	0.031	24,414
2024-08-01	0.031	0.031	0.031	0.031	0.031	0
2024-07-31	0.032	0.032	0.031	0.031	0.031	105,865
2024-07-30	0.032	0.032	0.031	0.031	0.031	36,841
2024-07-29	0.032	0.032	0.032	0.032	0.032	28,630
2024-07-26	0.035	0.035	0.035	0.035	0.035	0
2024-07-25	0.035	0.035	0.035	0.035	0.035	0
2024-07-24	0.034	0.035	0.032	0.035	0.035	288,213
2024-07-23	0.035	0.035	0.035	0.035	0.035	0
2024-07-22	0.035	0.035	0.035	0.035	0.035	8,657
2024-07-19	0.034	0.035	0.034	0.035	0.035	2,583
2024-07-18	0.035	0.037	0.035	0.037	0.037	27,495
2024-07-17	0.040	0.040	0.033	0.035	0.035	393,236
2024-07-16	0.034	0.040	0.034	0.040	0.040	483,629
2024-07-15	0.023	0.032	0.023	0.032	0.032	122,083
2024-07-12	0.020	0.020	0.020	0.020	0.020	0
2024-07-11	0.020	0.020	0.020	0.020	0.020	0
2024-07-10	0.020	0.020	0.020	0.020	0.020	0
2024-07-09	0.020	0.020	0.020	0.020	0.020	0
2024-07-08	0.020	0.020	0.020	0.020	0.020	0
2024-07-05	0.020	0.020	0.020	0.020	0.020	0
2024-07-04	0.022	0.022	0.020	0.020	0.020	435,985
2024-07-03	0.022	0.022	0.022	0.022	0.022	0
2024-07-02	0.022	0.022	0.022	0.022	0.022	0
2024-07-01	0.022	0.022	0.022	0.022	0.022	0
2024-06-28	0.020	0.022	0.020	0.022	0.022	685,035
2024-06-27	0.022	0.022	0.022	0.022	0.022	0
2024-06-26	0.022	0.022	0.022	0.022	0.022	666,882
2024-06-25	0.022	0.022	0.022	0.022	0.022	433,457
2024-06-24	0.023	0.023	0.023	0.023	0.023	33,785
2024-06-21	0.025	0.026	0.023	0.023	0.023	467,352
2024-06-20	0.025	0.025	0.025	0.025	0.025	7,085
2024-06-19	0.025	0.025	0.025	0.025	0.025	15,000
2024-06-18	0.025	0.025	0.025	0.025	0.025	195,037
2024-06-17	0.028	0.028	0.024	0.024	0.024	5,698,063
2024-06-14	0.028	0.028	0.028	0.028	0.028	15,238

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.