SXY.AX - Senex Energy Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20190.3300.3450.3300.3350.3358,037,544
Jan 17, 20190.3150.3300.3150.3250.3257,225,917
Jan 16, 20190.3150.3250.3100.3100.3105,145,172
Jan 15, 20190.3050.3150.3000.3100.3103,176,127
Jan 14, 20190.3100.3100.2970.3000.3001,008,051
Jan 11, 20190.3050.3150.2950.3050.3057,174,233
Jan 10, 20190.3300.3300.3000.3000.3005,021,684
Jan 09, 20190.3000.3200.3000.3150.3154,676,626
Jan 08, 20190.3000.3050.2950.2950.2959,110,058
Jan 07, 20190.3000.3100.2950.3050.3056,582,956
Jan 04, 20190.2800.2850.2650.2800.2808,986,528
Jan 03, 20190.2700.2920.2700.2800.2807,843,346
Jan 02, 20190.2900.2900.2620.2650.2654,490,037
Dec 31, 20180.2800.2820.2650.2750.2757,327,095
Dec 28, 20180.2850.2850.2750.2800.2803,843,970
Dec 27, 20180.2900.3000.2800.2850.2854,576,370
Dec 24, 20180.2750.2850.2750.2750.2753,683,230
Dec 21, 20180.2800.2850.2750.2750.2756,035,784
Dec 20, 20180.3050.3100.2850.2850.2856,682,351
Dec 19, 20180.3250.3250.2950.3050.3058,619,123
Dec 18, 20180.3400.3400.3250.3300.3303,824,162
Dec 17, 20180.3600.3600.3400.3500.3502,283,912
Dec 14, 20180.3700.3700.3550.3600.3604,172,724
Dec 13, 20180.3500.3700.3500.3700.3702,021,512
Dec 12, 20180.3400.3550.3350.3500.3503,292,751
Dec 11, 20180.3450.3500.3250.3300.3302,322,705
Dec 10, 20180.3500.3500.3350.3450.3451,988,293
Dec 07, 20180.3550.3550.3500.3550.3551,797,372
Dec 06, 20180.3800.3800.3600.3600.3601,821,916
Dec 05, 20180.3700.3900.3650.3850.3853,258,245
Dec 04, 20180.3900.3900.3720.3800.3802,975,025
Dec 03, 20180.3850.3950.3850.3900.3904,888,883
Nov 30, 20180.3950.3970.3800.3850.38528,046,340
Nov 29, 20180.3850.3920.3750.3800.3803,963,832
Nov 28, 20180.3800.3850.3670.3850.3853,374,620
Nov 27, 20180.3850.3850.3700.3800.3805,007,787
Nov 26, 20180.3750.3820.3700.3800.3805,857,122
Nov 23, 20180.3900.3950.3800.3900.3903,632,513
Nov 22, 20180.3950.4000.3900.4000.4007,575,338
Nov 21, 20180.3950.3970.3800.3900.3906,029,127
Nov 20, 20180.4150.4150.4050.4150.4152,552,821
Nov 19, 20180.4100.4200.4050.4150.4152,565,379
Nov 16, 20180.3850.4150.3800.4150.4155,902,526
Nov 15, 20180.3900.3950.3800.3850.3854,184,434
Nov 14, 20180.3950.4000.3800.3900.39010,055,898
Nov 13, 20180.4000.4050.3900.4050.4054,077,088
Nov 12, 20180.4100.4200.4000.4100.4102,493,605
Nov 09, 20180.4050.4250.4000.4250.4253,931,802
Nov 08, 20180.4000.4100.4000.4100.4101,272,809
Nov 07, 20180.4050.4100.3920.4000.4008,869,852
Nov 06, 20180.4000.4100.4000.4050.4051,530,580
Nov 05, 20180.4050.4050.3970.4000.4001,436,496
Nov 02, 20180.4050.4050.3950.4050.4051,921,638
Nov 01, 20180.4150.4150.4000.4000.4002,062,216
Oct 31, 20180.3850.4050.3850.4050.4056,721,312
Oct 30, 20180.3900.3950.3720.3800.3808,649,806
Oct 29, 20180.3850.4100.3850.3900.3904,104,800
Oct 26, 20180.4200.4200.3750.3850.3858,336,986
Oct 25, 20180.4250.4250.4000.4000.4006,673,175
Oct 24, 20180.4550.4570.4150.4300.4307,058,049
Oct 23, 20180.4700.4700.4550.4650.4652,988,715
Oct 22, 20180.4800.4800.4650.4650.4651,240,755
Oct 19, 20180.4800.4820.4700.4800.4801,522,554
Oct 18, 20180.4750.4900.4700.4900.4902,383,055
Oct 17, 20180.4700.4800.4700.4800.4801,461,316
Oct 16, 20180.4750.4750.4600.4700.4701,628,259
Oct 15, 20180.4800.4800.4650.4700.4701,261,338
Oct 12, 20180.4700.4800.4650.4800.4802,127,556
Oct 11, 20180.4850.4920.4720.4850.4853,868,950
Oct 10, 20180.5000.5100.4950.5050.5053,007,784
Oct 09, 20180.5100.5200.4900.4900.4901,719,242
Oct 08, 20180.5050.5100.4920.5050.5054,393,199
Oct 05, 20180.5200.5250.5120.5150.5151,633,580
Oct 04, 20180.5250.5350.5170.5250.5254,658,906
Oct 03, 20180.5200.5250.5150.5150.5153,942,168
Oct 02, 20180.5250.5350.5150.5200.5204,089,090
Oct 01, 20180.5100.5150.5000.5100.5103,897,706
Sep 28, 20180.4800.5070.4800.5000.50010,074,181
Sep 27, 20180.4700.4850.4650.4800.4805,723,562
Sep 26, 20180.4800.4900.4650.4650.4653,730,109
Sep 25, 20180.4850.4900.4700.4700.4702,740,073
Sep 24, 20180.4800.4950.4650.4850.4856,346,662
Sep 21, 20180.4650.4800.4620.4800.4803,060,394
Sep 20, 20180.4550.4650.4550.4650.4657,605,785
Sep 19, 20180.4600.4700.4550.4550.4555,108,331
Sep 18, 20180.4500.4600.4450.4600.4604,243,342
Sep 17, 20180.4550.4550.4450.4500.4507,382,459
Sep 14, 20180.4650.4700.4500.4500.4503,322,986
Sep 13, 20180.4550.4650.4550.4600.4604,122,378
Sep 12, 20180.4450.4550.4450.4500.4501,128,482
Sep 11, 20180.4500.4550.4350.4400.4401,283,956
Sep 10, 20180.4450.4520.4450.4500.4501,041,554
Sep 07, 20180.4600.4600.4400.4450.4452,475,984
Sep 06, 20180.4600.4650.4500.4600.4603,045,029
Sep 05, 20180.4700.4750.4570.4700.4702,699,520
Sep 04, 20180.4750.4800.4600.4800.4801,406,779
Sep 03, 20180.4700.4750.4650.4700.4701,423,773
Aug 31, 20180.4800.4880.4600.4650.4655,887,339
Aug 30, 20180.4850.4850.4800.4850.4852,766,836
Aug 29, 20180.4800.4850.4750.4850.4851,480,329
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...