SXY.AX - Senex Energy Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20180.500.500.470.480.482,474,999
Aug 14, 20180.490.500.480.490.494,319,175
Aug 13, 20180.480.490.470.480.482,825,910
Aug 10, 20180.480.490.470.480.487,672,335
Aug 09, 20180.480.500.470.490.497,235,621
Aug 08, 20180.490.500.470.480.489,263,405
Aug 07, 20180.470.500.470.480.487,846,691
Aug 06, 20180.480.480.470.470.472,531,515
Aug 03, 20180.470.490.470.480.4811,277,987
Aug 02, 20180.450.470.440.470.477,390,636
Aug 01, 20180.460.470.450.460.467,404,630
Jul 31, 20180.440.450.440.450.459,099,660
Jul 30, 20180.410.420.410.410.412,607,982
Jul 27, 20180.410.420.410.410.412,607,982
Jul 26, 20180.400.410.400.410.413,462,055
Jul 25, 20180.410.410.400.400.403,760,778
Jul 24, 20180.410.420.410.410.411,416,942
Jul 23, 20180.420.420.410.410.411,587,789
Jul 20, 20180.410.430.410.410.411,399,496
Jul 19, 20180.420.420.410.410.41791,025
Jul 18, 20180.420.430.410.420.422,110,189
Jul 17, 20180.410.410.410.410.412,972,161
Jul 16, 20180.420.420.410.410.411,694,898
Jul 13, 20180.430.430.410.420.421,744,561
Jul 12, 20180.430.440.430.430.431,236,195
Jul 11, 20180.440.450.440.440.442,171,912
Jul 10, 20180.440.450.440.440.442,282,730
Jul 09, 20180.440.440.440.440.441,179,883
Jul 06, 20180.430.440.430.440.441,968,196
Jul 05, 20180.430.440.430.430.43900,341
Jul 04, 20180.440.440.430.440.44866,357
Jul 03, 20180.440.440.440.440.44875,836
Jul 02, 20180.430.440.430.440.443,619,077
Jun 29, 20180.430.440.430.440.442,176,597
Jun 28, 20180.430.440.420.440.442,754,348
Jun 27, 20180.410.430.410.430.431,488,587
Jun 26, 20180.440.440.410.410.413,622,333
Jun 25, 20180.450.450.430.440.442,685,246
Jun 22, 20180.440.440.430.440.441,137,487
Jun 21, 20180.440.440.430.440.442,037,283
Jun 20, 20180.430.440.430.440.441,998,584
Jun 19, 20180.430.440.430.430.434,473,168
Jun 18, 20180.430.430.410.420.421,804,438
Jun 15, 20180.410.420.410.420.424,151,138
Jun 14, 20180.410.410.400.400.401,721,147
Jun 13, 20180.420.420.400.410.413,356,732
Jun 12, 20180.410.430.410.430.431,577,739
Jun 08, 20180.410.420.410.420.42944,635
Jun 07, 20180.410.410.400.410.412,278,863
Jun 06, 20180.410.410.410.410.41773,925
Jun 05, 20180.410.410.400.410.415,271,137
Jun 04, 20180.390.410.380.410.412,880,874
Jun 01, 20180.400.400.390.400.402,715,783
May 31, 20180.410.410.410.410.412,113,492
May 30, 20180.400.410.380.400.402,774,208
May 29, 20180.410.410.390.390.392,662,687
May 28, 20180.420.430.400.400.406,098,120
May 25, 20180.430.440.430.440.44848,464
May 24, 20180.440.440.430.440.443,722,518
May 23, 20180.460.460.440.440.441,197,224
May 22, 20180.460.460.460.460.462,506,010
May 21, 20180.450.460.440.460.464,387,389
May 18, 20180.440.460.440.450.453,183,837
May 17, 20180.440.450.420.440.442,304,350
May 16, 20180.440.450.440.440.441,359,476
May 15, 20180.460.470.440.450.455,444,571
May 14, 20180.460.470.460.470.471,801,289
May 11, 20180.460.470.450.460.463,767,421
May 10, 20180.440.460.440.460.465,710,470
May 09, 20180.440.440.430.440.445,325,349
May 08, 20180.440.440.430.440.442,325,034
May 07, 20180.430.430.420.430.432,390,892
May 04, 20180.420.430.410.420.421,085,744
May 03, 20180.420.430.410.430.431,498,780
May 02, 20180.410.420.410.420.421,887,868
May 01, 20180.410.410.410.410.411,434,132
Apr 30, 20180.410.410.410.410.411,688,776
Apr 27, 20180.410.410.400.410.414,309,503
Apr 26, 20180.410.410.400.410.413,639,986
Apr 24, 20180.410.420.410.410.411,594,483
Apr 23, 20180.410.410.410.410.41833,152
Apr 20, 20180.420.430.410.410.411,869,385
Apr 19, 20180.430.430.410.410.413,254,321
Apr 18, 20180.430.440.420.430.437,163,857
Apr 17, 20180.430.440.420.430.432,382,484
Apr 16, 20180.430.440.420.430.432,594,799
Apr 13, 20180.430.430.410.420.424,310,039
Apr 12, 20180.440.440.410.430.432,699,191
Apr 11, 20180.430.440.430.440.443,246,006
Apr 10, 20180.430.430.410.420.421,918,064
Apr 09, 20180.410.420.410.420.421,132,380
Apr 06, 20180.410.420.410.410.411,165,595
Apr 05, 20180.410.430.410.430.433,414,892
Apr 04, 20180.430.440.410.410.415,672,404
Apr 03, 20180.410.430.400.430.439,813,085
Mar 29, 20180.380.400.380.400.402,804,626
Mar 28, 20180.380.380.370.370.372,074,534
Mar 27, 20180.380.390.380.380.381,249,485
Mar 26, 20180.380.380.380.380.38962,223
Mar 23, 20180.380.390.380.380.381,559,522
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...