Sensen Networks Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.025	0.025	0.025	0.025	0.025	5,000
2024-06-12	0.024	0.024	0.024	0.024	0.024	2,000
2024-06-11	0.027	0.027	0.027	0.027	0.027	4,597,158
2024-06-07	0.029	0.029	0.029	0.029	0.029	12,924
2024-06-06	0.029	0.029	0.028	0.028	0.028	54,000
2024-06-05	0.029	0.029	0.029	0.029	0.029	153,848
2024-06-04	0.028	0.029	0.028	0.029	0.029	180,509
2024-06-03	0.026	0.029	0.026	0.029	0.029	368,119
2024-05-31	0.024	0.028	0.024	0.027	0.027	34,867
2024-05-30	0.024	0.024	0.024	0.024	0.024	84,983
2024-05-29	0.022	0.022	0.022	0.022	0.022	0
2024-05-28	0.022	0.022	0.022	0.022	0.022	5,000
2024-05-27	0.025	0.025	0.025	0.025	0.025	8
2024-05-24	0.025	0.025	0.022	0.025	0.025	221,281
2024-05-23	0.022	0.025	0.022	0.025	0.025	15
2024-05-22	0.025	0.025	0.020	0.021	0.021	191,578
2024-05-21	0.025	0.025	0.025	0.025	0.025	0
2024-05-20	0.025	0.025	0.025	0.025	0.025	0
2024-05-17	0.025	0.025	0.025	0.025	0.025	0
2024-05-16	0.023	0.025	0.023	0.025	0.025	193,736
2024-05-15	0.022	0.022	0.022	0.022	0.022	64,616
2024-05-14	0.022	0.022	0.022	0.022	0.022	50,699
2024-05-13	0.022	0.022	0.022	0.022	0.022	2,525
2024-05-10	0.022	0.022	0.022	0.022	0.022	757,000
2024-05-09	0.022	0.022	0.022	0.022	0.022	0
2024-05-08	0.022	0.022	0.022	0.022	0.022	0
2024-05-07	0.023	0.023	0.022	0.022	0.022	698,745
2024-05-06	0.027	0.027	0.027	0.027	0.027	0
2024-05-03	0.030	0.030	0.027	0.027	0.027	219,272
2024-05-02	0.030	0.030	0.030	0.030	0.030	172,457
2024-05-01	0.029	0.030	0.026	0.030	0.030	819,153
2024-04-30	0.022	0.023	0.022	0.022	0.022	21,457
2024-04-29	0.028	0.028	0.028	0.028	0.028	0
2024-04-26	0.025	0.028	0.023	0.028	0.028	131,307
2024-04-24	0.025	0.025	0.025	0.025	0.025	0
2024-04-23	0.024	0.025	0.024	0.025	0.025	180,847
2024-04-22	0.029	0.029	0.029	0.029	0.029	194,697
2024-04-19	0.029	0.029	0.029	0.029	0.029	0
2024-04-18	0.027	0.029	0.027	0.029	0.029	862,962
2024-04-17	0.023	0.027	0.023	0.027	0.027	177,150
2024-04-16	0.021	0.021	0.021	0.021	0.021	104,000
2024-04-15	0.020	0.020	0.020	0.020	0.020	0
2024-04-12	0.020	0.020	0.020	0.020	0.020	0
2024-04-11	0.020	0.020	0.020	0.020	0.020	83
2024-04-10	0.021	0.021	0.021	0.021	0.021	0
2024-04-09	0.021	0.021	0.019	0.021	0.021	177,641
2024-04-08	0.019	0.019	0.019	0.019	0.019	0
2024-04-05	0.019	0.019	0.019	0.019	0.019	191,438
2024-04-04	0.020	0.020	0.020	0.020	0.020	29,313
2024-04-03	0.021	0.021	0.020	0.020	0.020	1,228,972
2024-04-02	0.021	0.021	0.021	0.021	0.021	18,294
2024-03-28	0.021	0.023	0.021	0.023	0.023	400,200
2024-03-27	0.022	0.022	0.018	0.021	0.021	1,220,724
2024-03-26	0.022	0.023	0.022	0.023	0.023	241,216
2024-03-25	0.020	0.020	0.020	0.020	0.020	20,599
2024-03-22	0.020	0.020	0.020	0.020	0.020	162,125
2024-03-21	0.020	0.020	0.020	0.020	0.020	60,000
2024-03-20	0.020	0.020	0.020	0.020	0.020	0
2024-03-19	0.029	0.029	0.020	0.020	0.020	700,893
2024-03-18	0.025	0.025	0.023	0.024	0.024	284,361

← NewerPage 11 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.