SER.AX - Strategic Energy Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 20200.00500.00500.00500.00500.0050-
Apr 08, 20200.00400.00500.00400.00500.00501,012,789
Apr 07, 20200.00400.00400.00400.00400.0040495,011
Apr 06, 20200.00400.00400.00400.00400.0040-
Apr 03, 20200.00400.00400.00400.00400.004040,000
Apr 02, 20200.00300.00300.00300.00300.00302,500,000
Apr 01, 20200.00400.00400.00400.00400.0040-
Mar 31, 20200.00400.00400.00400.00400.0040-
Mar 30, 20200.00400.00400.00300.00400.00403,739,375
Mar 27, 20200.00400.00400.00400.00400.0040-
Mar 26, 20200.00400.00400.00400.00400.0040-
Mar 25, 20200.00400.00400.00400.00400.0040-
Mar 24, 20200.00400.00400.00400.00400.004084,700
Mar 23, 20200.00400.00400.00400.00400.0040400,000
Mar 20, 20200.00400.00400.00400.00400.0040442,300
Mar 19, 20200.00400.00400.00400.00400.00402,833,165
Mar 18, 20200.00400.00400.00400.00400.0040300,000
Mar 17, 20200.00400.00400.00400.00400.00402,146,693
Mar 16, 20200.00400.00400.00400.00400.00401,000,000
Mar 13, 20200.00400.00400.00400.00400.00401,000,000
Mar 12, 20200.00500.00500.00500.00500.0050200,000
Mar 11, 20200.00500.00500.00500.00500.0050396,009
Mar 10, 20200.00500.00500.00500.00500.00501,050,000
Mar 09, 20200.00500.00500.00500.00500.0050150,000
Mar 06, 20200.00500.00500.00500.00500.0050-
Mar 05, 20200.00500.00500.00500.00500.0050-
Mar 04, 20200.00500.00500.00500.00500.00502,734,993
Mar 03, 20200.00500.00500.00500.00500.0050700,000
Mar 02, 20200.00500.00500.00500.00500.00502,125,000
Feb 28, 20200.00500.00500.00500.00500.00503,350,950
Feb 27, 20200.00500.00500.00500.00500.0050-
Feb 26, 20200.00500.00500.00500.00500.00501,000,000
Feb 25, 20200.00500.00500.00500.00500.0050150,000
Feb 24, 20200.00500.00500.00500.00500.00501,254,667
Feb 21, 20200.00400.00400.00400.00450.0045133,333
Feb 20, 20200.00500.00500.00400.00450.0045262,000
Feb 19, 20200.00500.00500.00500.00500.0050200,000
Feb 18, 20200.00500.00500.00400.00450.0045625,000
Feb 17, 20200.00500.00500.00500.00500.00504,842,472
Feb 14, 20200.00500.00550.00500.00550.005513,198,162
Feb 13, 20200.00500.00500.00500.00500.005050,000
Feb 12, 20200.00400.00400.00400.00400.00401,401,349
Feb 11, 20200.00500.00500.00400.00450.0045300,000
Feb 10, 20200.00400.00400.00400.00400.0040-
Feb 07, 20200.00400.00400.00400.00400.00401,410,000
Feb 06, 20200.00450.00450.00450.00450.0045-
Feb 05, 20200.00450.00450.00450.00450.0045-
Feb 04, 20200.00400.00450.00400.00450.00452,296,009
Feb 03, 20200.00400.00400.00400.00400.0040-
Jan 31, 20200.00400.00400.00400.00400.0040-
Jan 30, 20200.00400.00400.00400.00400.004028,125
Jan 29, 20200.00500.00500.00500.00500.0050200,000
Jan 28, 20200.00400.00400.00400.00400.0040310,000
Jan 24, 20200.00450.00450.00450.00450.0045-
Jan 23, 20200.00400.00400.00400.00450.0045300,000
Jan 22, 20200.00500.00500.00500.00500.0050-
Jan 21, 20200.00500.00500.00500.00500.0050300,000
Jan 20, 20200.00450.00450.00450.00450.0045-
Jan 17, 20200.00450.00450.00450.00450.0045-
Jan 16, 20200.00400.00450.00400.00450.0045938,000
Jan 15, 20200.00400.00450.00400.00450.0045280,001
Jan 14, 20200.00500.00500.00500.00500.0050-
Jan 13, 20200.00500.00500.00500.00500.0050-
Jan 10, 20200.00500.00500.00500.00500.0050213,136
Jan 09, 20200.00400.00400.00400.00400.004097,711
Jan 08, 20200.00400.00400.00400.00400.0040-
Jan 07, 20200.00400.00400.00400.00400.0040106,411
Jan 06, 20200.00400.00400.00400.00400.004037,000
Jan 03, 20200.00400.00400.00400.00400.0040-
Jan 02, 20200.00400.00400.00400.00400.0040-
Dec 31, 20190.00400.00400.00400.00400.0040-
Dec 30, 20190.00400.00400.00400.00400.004065,000
Dec 27, 20190.00500.00500.00500.00500.0050-
Dec 24, 20190.00500.00500.00500.00500.0050-
Dec 23, 20190.00500.00500.00500.00500.00502,000,000
Dec 20, 20190.00500.00500.00500.00500.0050850,000
Dec 19, 20190.00400.00400.00400.00400.00404,896,666
Dec 18, 20190.00400.00450.00400.00450.00452,300,000
Dec 17, 20190.00400.00450.00400.00450.0045920,000
Dec 16, 20190.00500.00500.00500.00500.0050100,000
Dec 13, 20190.00500.00550.00500.00550.005511,990,976
Dec 12, 20190.00500.00500.00500.00500.0050-
Dec 11, 20190.00500.00500.00500.00500.0050-
Dec 10, 20190.00500.00500.00500.00500.0050100,000
Dec 09, 20190.00500.00500.00500.00500.0050-
Dec 06, 20190.00500.00500.00500.00500.00501,150,000
Dec 05, 20190.00500.00500.00500.00500.0050-
Dec 04, 20190.00500.00500.00500.00500.0050-
Dec 03, 20190.00500.00500.00500.00500.0050-
Dec 02, 20190.00500.00500.00500.00500.0050-
Nov 29, 20190.00400.00500.00400.00500.0050282,120
Nov 28, 20190.00500.00500.00500.00500.0050-
Nov 27, 20190.00500.00500.00500.00500.00504,895,099
Nov 26, 20190.00500.00500.00500.00500.0050-
Nov 25, 20190.00500.00500.00500.00500.0050215,795
Nov 22, 20190.00500.00500.00500.00500.0050-
Nov 21, 20190.00500.00500.00500.00500.0050-
Nov 20, 20190.00500.00500.00500.00500.0050-
Nov 19, 20190.00500.00500.00500.00500.0050-
Nov 18, 20190.00500.00500.00500.00500.0050-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...