SXY.AX - Senex Energy Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 22, 20180.400.400.380.400.401,273,489
Mar 21, 20180.400.400.390.390.392,286,086
Mar 20, 20180.400.400.390.400.402,099,010
Mar 19, 20180.400.410.390.400.403,306,727
Mar 16, 20180.400.400.400.400.405,317,436
Mar 15, 20180.390.400.390.400.402,847,939
Mar 14, 20180.390.400.380.400.404,203,118
Mar 13, 20180.390.400.380.390.393,219,521
Mar 12, 20180.390.400.380.400.403,230,986
Mar 09, 20180.380.390.380.380.382,745,066
Mar 08, 20180.390.390.380.380.381,396,272
Mar 07, 20180.380.390.380.390.391,576,747
Mar 06, 20180.380.390.380.390.391,498,194
Mar 05, 20180.390.390.380.380.381,414,922
Mar 02, 20180.390.400.380.400.404,652,555
Mar 01, 20180.380.390.370.390.395,735,083
Feb 28, 20180.380.380.380.380.385,303,363
Feb 27, 20180.390.390.380.380.387,024,829
Feb 26, 20180.370.390.370.390.394,326,764
Feb 23, 20180.350.370.340.360.366,086,963
Feb 22, 20180.350.350.340.340.344,243,180
Feb 21, 20180.360.360.350.360.362,039,979
Feb 20, 20180.370.370.350.360.363,365,908
Feb 19, 20180.360.370.350.370.373,597,012
Feb 16, 20180.370.370.360.370.371,335,757
Feb 15, 20180.360.370.360.370.371,056,759
Feb 14, 20180.370.370.350.360.364,350,527
Feb 13, 20180.360.370.360.360.363,769,338
Feb 12, 20180.370.370.350.360.3610,327,921
Feb 09, 20180.360.380.360.380.388,664,377
Feb 08, 20180.370.380.370.380.382,595,607
Feb 07, 20180.370.380.370.370.372,762,544
Feb 06, 20180.370.370.350.370.376,653,106
Feb 05, 20180.380.380.380.380.385,635,523
Feb 02, 20180.380.400.380.400.402,237,776
Feb 01, 20180.380.400.380.400.403,853,455
Jan 31, 20180.390.390.380.380.388,194,699
Jan 30, 20180.380.410.380.400.4012,533,155
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...