SXY.AX - Senex Energy Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20190.31500.31500.30000.30000.30005,762,545
May 23, 20190.32000.33000.31500.32000.32002,674,342
May 22, 20190.32000.33000.32000.32500.32501,158,881
May 21, 20190.32000.32500.32000.32000.3200855,597
May 20, 20190.33500.33500.31500.31500.31504,048,356
May 17, 20190.32000.33500.32000.33000.33001,565,332
May 16, 20190.32000.32500.31500.32000.32002,567,674
May 15, 20190.31500.33000.31200.32000.32003,518,017
May 14, 20190.31000.31500.30500.31000.31003,099,174
May 13, 20190.33000.33000.31000.31500.31503,421,962
May 10, 20190.32500.33500.32200.32500.32502,906,460
May 09, 20190.33500.33700.32000.33000.33004,013,115
May 08, 20190.34500.34500.33000.33000.33005,169,018
May 07, 20190.35000.36000.34000.34500.34507,984,900
May 06, 20190.36000.36000.35000.35000.35002,324,275
May 03, 20190.36000.36500.35500.36500.36503,916,569
May 02, 20190.36500.36500.35500.36000.36003,548,265
May 01, 20190.36500.37000.36000.37000.37002,922,169
Apr 30, 20190.36000.36500.35200.35500.35502,563,683
Apr 29, 20190.36500.36500.35500.35500.35501,840,954
Apr 26, 20190.37000.37000.36500.36500.3650900,586
Apr 24, 20190.37000.37500.36500.37000.37002,329,561
Apr 23, 20190.36500.37000.36000.37000.37001,786,613
Apr 18, 20190.36500.36500.35000.35500.35501,312,201
Apr 17, 20190.36500.37000.35500.36000.36002,313,785
Apr 16, 20190.36500.36500.35500.35500.3550566,636
Apr 15, 20190.36000.36500.36000.36000.36001,479,447
Apr 12, 20190.36000.36000.35200.36000.36001,057,128
Apr 11, 20190.36000.36500.35000.35000.35002,024,719
Apr 10, 20190.36000.36000.35000.36000.36001,474,724
Apr 09, 20190.36000.36500.35500.36000.36002,633,402
Apr 08, 20190.35500.36000.35000.35000.35002,044,667
Apr 05, 20190.36000.36000.34500.35500.35501,956,978
Apr 04, 20190.36000.37000.35500.35500.35501,920,491
Apr 03, 20190.37000.37500.36000.36500.36502,829,213
Apr 02, 20190.36000.37000.35700.36500.36503,410,994
Apr 01, 20190.36000.36500.35500.36000.36001,265,825
Mar 29, 20190.34500.37000.34000.37000.370013,714,448
Mar 28, 20190.34500.35000.34000.34000.34001,548,131
Mar 27, 20190.35000.36000.34000.34000.34002,566,390
Mar 26, 20190.34000.35500.34000.34000.34002,419,260
Mar 25, 20190.35000.35000.34000.34000.34002,086,805
Mar 22, 20190.36000.36000.35500.35500.35501,259,473
Mar 21, 20190.36000.36200.35500.36000.36003,709,978
Mar 20, 20190.36500.36500.35500.36000.36002,923,168
Mar 19, 20190.36500.36500.35700.36500.36502,170,595
Mar 18, 20190.36500.36500.35500.36000.36001,139,102
Mar 15, 20190.36000.36500.35500.36500.36503,851,011
Mar 14, 20190.35500.36000.35000.36000.36002,266,968
Mar 13, 20190.34500.35000.34000.34500.34504,347,754
Mar 12, 20190.35000.36000.34500.34500.34506,193,641
Mar 11, 20190.33000.34500.32500.34000.34003,382,671
Mar 08, 20190.33500.34000.32500.32500.32502,100,897
Mar 07, 20190.35000.35200.33500.33500.33503,141,599
Mar 06, 20190.35500.35700.34500.34500.34504,811,325
Mar 05, 20190.35500.36500.35000.35000.35004,700,394
Mar 04, 20190.37500.37500.35500.36000.36001,965,918
Mar 01, 20190.38000.38000.37000.37000.37002,074,617
Feb 28, 20190.37500.39000.37000.39000.39004,700,182
Feb 27, 20190.35500.38000.35500.38000.38003,294,034
Feb 26, 20190.36500.36500.35000.35000.35008,423,545
Feb 25, 20190.38000.38000.36500.37000.37004,728,974
Feb 22, 20190.37000.38500.37000.37500.37506,906,011
Feb 21, 20190.38500.38500.36700.37000.37003,879,220
Feb 20, 20190.36000.38700.36000.37500.375010,983,458
Feb 19, 20190.37000.37500.34500.35000.35007,962,887
Feb 18, 20190.37000.37500.36000.36500.36506,808,637
Feb 15, 20190.34500.36200.34500.36000.36002,229,926
Feb 14, 20190.34000.34500.33200.34500.34504,959,107
Feb 13, 20190.30500.33500.30500.33500.33504,321,035
Feb 12, 20190.30000.31000.29500.30000.30004,925,459
Feb 11, 20190.32500.32500.29000.30000.30005,742,429
Feb 08, 20190.33500.33500.31200.32500.32503,674,146
Feb 07, 20190.33500.34000.33000.33500.33501,352,600
Feb 06, 20190.34000.34000.32500.33000.33002,832,956
Feb 05, 20190.34000.34500.33500.34000.34002,382,037
Feb 04, 20190.34500.34500.33500.34000.3400823,024
Feb 01, 20190.34500.34500.33500.33500.33504,968,966
Jan 31, 20190.34500.35500.34000.34500.34507,361,893
Jan 30, 20190.33500.34700.33000.33500.33507,804,603
Jan 29, 20190.34000.34000.32500.33000.33003,762,426
Jan 25, 20190.33000.34200.33000.34000.34001,665,417
Jan 24, 20190.33000.33500.32000.32500.32501,585,044
Jan 23, 20190.32000.33000.31700.33000.33001,162,850
Jan 22, 20190.34000.34000.32200.33000.33002,906,219
Jan 21, 20190.34500.34500.33000.34500.34502,305,178
Jan 18, 20190.33000.34500.33000.33500.33508,037,544
Jan 17, 20190.31500.33000.31500.32500.32507,225,917
Jan 16, 20190.31500.32500.31000.31000.31005,145,172
Jan 15, 20190.30500.31500.30000.31000.31003,176,127
Jan 14, 20190.31000.31000.29700.30000.30001,008,051
Jan 11, 20190.30500.31500.29500.30500.30507,174,233
Jan 10, 20190.33000.33000.30000.30000.30005,021,684
Jan 09, 20190.30000.32000.30000.31500.31504,676,626
Jan 08, 20190.30000.30500.29500.29500.29509,110,058
Jan 07, 20190.30000.31000.29500.30500.30506,582,956
Jan 04, 20190.28000.28500.26500.28000.28008,986,528
Jan 03, 20190.27000.29200.27000.28000.28007,843,346
Jan 02, 20190.29000.29000.26200.26500.26504,490,037
Dec 31, 20180.28000.28250.26500.27500.27507,327,095
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...