SXY.AX - Senex Energy Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20180.480.480.470.480.481,522,554
Oct 18, 20180.470.490.470.490.492,383,055
Oct 17, 20180.470.480.470.480.481,461,316
Oct 16, 20180.470.470.460.470.471,628,259
Oct 15, 20180.480.480.470.470.471,261,338
Oct 12, 20180.470.480.470.480.482,127,556
Oct 11, 20180.490.490.470.490.493,868,950
Oct 10, 20180.500.510.500.500.503,007,784
Oct 09, 20180.510.520.490.490.491,719,242
Oct 08, 20180.500.510.490.500.504,393,199
Oct 05, 20180.520.520.510.510.511,633,580
Oct 04, 20180.520.540.520.520.524,658,906
Oct 03, 20180.520.520.510.510.513,942,168
Oct 02, 20180.520.540.510.520.524,089,090
Oct 01, 20180.510.510.500.510.513,897,706
Sep 28, 20180.480.510.480.500.5010,074,181
Sep 27, 20180.470.490.470.480.485,723,562
Sep 26, 20180.480.490.470.470.473,730,109
Sep 25, 20180.490.490.470.470.472,740,073
Sep 24, 20180.480.500.470.490.496,346,662
Sep 21, 20180.470.480.460.480.483,060,394
Sep 20, 20180.460.470.460.470.477,605,785
Sep 19, 20180.460.470.460.460.465,108,331
Sep 18, 20180.450.460.440.460.464,243,342
Sep 17, 20180.460.460.440.450.457,382,459
Sep 14, 20180.470.470.450.450.453,322,986
Sep 13, 20180.460.470.460.460.464,122,378
Sep 12, 20180.440.460.440.450.451,128,482
Sep 11, 20180.450.460.440.440.441,283,956
Sep 10, 20180.440.450.440.450.451,041,554
Sep 07, 20180.460.460.440.440.442,475,984
Sep 06, 20180.460.470.450.460.463,045,029
Sep 05, 20180.470.470.460.470.472,699,520
Sep 04, 20180.470.480.460.480.481,406,779
Sep 03, 20180.470.470.470.470.471,423,773
Aug 31, 20180.480.490.460.470.475,887,339
Aug 30, 20180.490.490.480.490.492,766,836
Aug 29, 20180.480.490.470.490.491,480,329
Aug 28, 20180.480.490.470.490.491,876,003
Aug 27, 20180.470.480.470.480.481,401,178
Aug 24, 20180.480.480.460.470.474,247,164
Aug 23, 20180.470.480.470.470.472,830,924
Aug 22, 20180.440.470.440.460.463,074,031
Aug 21, 20180.460.460.440.440.443,841,204
Aug 20, 20180.470.470.450.460.464,254,046
Aug 17, 20180.480.490.470.470.474,904,513
Aug 16, 20180.470.480.470.480.482,285,905
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...