Sensen Networks Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.025	0.025	0.024	0.025	0.025	809,602
2024-03-14	0.025	0.025	0.025	0.025	0.025	33,917
2024-03-13	0.026	0.026	0.025	0.025	0.025	139,662
2024-03-12	0.025	0.026	0.025	0.025	0.025	350,197
2024-03-11	0.025	0.025	0.024	0.024	0.024	18,216
2024-03-08	0.025	0.025	0.025	0.025	0.025	0
2024-03-07	0.025	0.026	0.025	0.025	0.025	153,182
2024-03-06	0.026	0.026	0.026	0.026	0.026	0
2024-03-05	0.024	0.026	0.024	0.026	0.026	108,481
2024-03-04	0.026	0.026	0.026	0.026	0.026	0
2024-03-01	0.026	0.026	0.026	0.026	0.026	0
2024-02-29	0.027	0.027	0.026	0.026	0.026	749,231
2024-02-28	0.027	0.027	0.027	0.027	0.027	837
2024-02-27	0.028	0.028	0.026	0.028	0.028	1,400,650
2024-02-26	0.029	0.029	0.028	0.029	0.029	100,254
2024-02-23	0.028	0.028	0.028	0.028	0.028	0
2024-02-22	0.028	0.028	0.028	0.028	0.028	725,265
2024-02-21	0.029	0.030	0.029	0.029	0.029	2,369,362
2024-02-20	0.026	0.028	0.026	0.028	0.028	345,181
2024-02-19	0.025	0.026	0.025	0.026	0.026	351,528
2024-02-16	0.025	0.025	0.025	0.025	0.025	400,000
2024-02-15	0.024	0.024	0.024	0.024	0.024	0
2024-02-14	0.025	0.025	0.023	0.024	0.024	1,286,273
2024-02-13	0.025	0.025	0.024	0.025	0.025	804,023
2024-02-12	0.028	0.028	0.025	0.025	0.025	47,451
2024-02-09	0.027	0.027	0.027	0.027	0.027	90,000
2024-02-08	0.025	0.025	0.025	0.025	0.025	132,933
2024-02-07	0.030	0.030	0.029	0.029	0.029	200,819
2024-02-06	0.029	0.030	0.029	0.030	0.030	49,897
2024-02-05	0.028	0.028	0.025	0.025	0.025	297,985
2024-02-02	0.028	0.029	0.025	0.029	0.029	439,578
2024-02-01	0.028	0.028	0.028	0.028	0.028	3,950
2024-01-31	0.029	0.029	0.028	0.028	0.028	448,578
2024-01-30	0.027	0.029	0.027	0.029	0.029	50,821
2024-01-29	0.029	0.029	0.029	0.029	0.029	125,486
2024-01-25	0.032	0.032	0.029	0.029	0.029	86,294
2024-01-24	0.030	0.030	0.030	0.030	0.030	100,000
2024-01-23	0.032	0.032	0.032	0.032	0.032	0
2024-01-22	0.029	0.032	0.029	0.032	0.032	455,399
2024-01-19	0.029	0.029	0.029	0.029	0.029	376,711
2024-01-18	0.026	0.026	0.026	0.026	0.026	20,000
2024-01-17	0.028	0.028	0.028	0.028	0.028	175,099
2024-01-16	0.028	0.028	0.028	0.028	0.028	17,537
2024-01-15	0.029	0.029	0.029	0.029	0.029	0
2024-01-12	0.029	0.029	0.029	0.029	0.029	127,651
2024-01-11	0.029	0.029	0.027	0.029	0.029	256,053
2024-01-10	0.029	0.029	0.029	0.029	0.029	70,000
2024-01-09	0.029	0.029	0.029	0.029	0.029	0
2024-01-08	0.029	0.029	0.029	0.029	0.029	0
2024-01-05	0.029	0.029	0.029	0.029	0.029	0
2024-01-04	0.029	0.029	0.029	0.029	0.029	0
2024-01-03	0.032	0.032	0.028	0.029	0.029	1,292,547
2024-01-02	0.032	0.033	0.032	0.033	0.033	92,091
2023-12-29	0.033	0.033	0.032	0.032	0.032	31,979
2023-12-28	0.034	0.034	0.033	0.033	0.033	16,859
2023-12-27	0.035	0.035	0.035	0.035	0.035	0
2023-12-22	0.035	0.035	0.035	0.035	0.035	100,000
2023-12-21	0.035	0.035	0.035	0.035	0.035	80
2023-12-20	0.035	0.035	0.035	0.035	0.035	100,297
2023-12-19	0.035	0.035	0.035	0.035	0.035	0

← NewerPage 12 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.