Sensen Networks Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.033	0.033	0.033	0.033	0.033	0
2025-05-23	0.033	0.033	0.033	0.033	0.033	100,000
2025-05-22	0.033	0.033	0.033	0.033	0.033	7,577
2025-05-21	0.034	0.034	0.034	0.034	0.034	0
2025-05-20	0.035	0.035	0.034	0.034	0.034	176,818
2025-05-19	0.035	0.039	0.035	0.036	0.036	256,453
2025-05-16	0.032	0.032	0.032	0.032	0.032	104,879
2025-05-15	0.031	0.032	0.031	0.032	0.032	303,909
2025-05-14	0.028	0.031	0.028	0.031	0.031	347,356
2025-05-13	0.030	0.031	0.028	0.031	0.031	197,907
2025-05-12	0.028	0.028	0.028	0.028	0.028	0
2025-05-09	0.029	0.029	0.028	0.028	0.028	100,606
2025-05-08	0.027	0.027	0.027	0.027	0.027	27,191
2025-05-07	0.028	0.028	0.025	0.025	0.025	533,409
2025-05-06	0.031	0.031	0.029	0.029	0.029	303,025
2025-05-05	0.029	0.029	0.027	0.029	0.029	89,751
2025-05-02	0.028	0.029	0.028	0.029	0.029	137,367
2025-05-01	0.028	0.028	0.028	0.028	0.028	500
2025-04-30	0.030	0.030	0.028	0.028	0.028	386,260
2025-04-29	0.030	0.030	0.030	0.030	0.030	0
2025-04-28	0.030	0.031	0.030	0.030	0.030	68,000
2025-04-24	0.031	0.031	0.030	0.030	0.030	9,000
2025-04-23	0.032	0.032	0.031	0.031	0.031	211,306
2025-04-22	0.040	0.040	0.032	0.032	0.032	468,365
2025-04-17	0.038	0.038	0.038	0.038	0.038	0
2025-04-16	0.035	0.038	0.035	0.038	0.038	84,151
2025-04-15	0.025	0.033	0.025	0.033	0.033	739,452
2025-04-14	0.024	0.024	0.024	0.024	0.024	4,888
2025-04-11	0.024	0.024	0.024	0.024	0.024	4,400
2025-04-10	0.023	0.023	0.022	0.022	0.022	200,000
2025-04-09	0.023	0.023	0.023	0.023	0.023	35,000
2025-04-08	0.023	0.023	0.023	0.023	0.023	10,000
2025-04-07	0.023	0.023	0.020	0.022	0.022	464,286
2025-04-04	0.022	0.023	0.022	0.023	0.023	238,637
2025-04-03	0.022	0.023	0.022	0.023	0.023	320,000
2025-04-02	0.022	0.022	0.022	0.022	0.022	0
2025-04-01	0.023	0.023	0.022	0.022	0.022	30,000
2025-03-31	0.023	0.023	0.023	0.023	0.023	1,729
2025-03-28	0.023	0.023	0.023	0.023	0.023	0
2025-03-27	0.023	0.023	0.023	0.023	0.023	0
2025-03-26	0.023	0.023	0.022	0.023	0.023	293,570
2025-03-25	0.023	0.023	0.023	0.023	0.023	0
2025-03-24	0.023	0.023	0.023	0.023	0.023	31,490
2025-03-21	0.023	0.023	0.023	0.023	0.023	79,441
2025-03-20	0.023	0.023	0.023	0.023	0.023	2,941
2025-03-19	0.024	0.024	0.021	0.021	0.021	168,219
2025-03-18	0.022	0.022	0.019	0.019	0.019	376,666
2025-03-17	0.026	0.026	0.023	0.023	0.023	954,441
2025-03-14	0.027	0.027	0.025	0.026	0.026	705,422
2025-03-13	0.028	0.028	0.028	0.028	0.028	163,333
2025-03-12	0.028	0.028	0.028	0.028	0.028	475,451
2025-03-11	0.030	0.030	0.028	0.028	0.028	576,029
2025-03-10	0.032	0.032	0.030	0.030	0.030	209,880
2025-03-07	0.032	0.032	0.031	0.031	0.031	37,804
2025-03-06	0.030	0.030	0.030	0.030	0.030	20,000
2025-03-05	0.032	0.032	0.032	0.032	0.032	0
2025-03-04	0.032	0.032	0.032	0.032	0.032	0
2025-03-03	0.033	0.033	0.032	0.032	0.032	120,593
2025-02-28	0.033	0.033	0.033	0.033	0.033	443,301
2025-02-27	0.033	0.033	0.033	0.033	0.033	230,000

← NewerPage 7 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.