Mail

A05.SI - AVJennings Limited

SES - SES Delayed Price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
07 Jun 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
06 Jun 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
05 Jun 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
01 Jun 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
31 May 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
30 May 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
29 May 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
26 May 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
25 May 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
24 May 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
23 May 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
22 May 2023	0.5000	0.5000	0.5000	0.5000	0.5000	100
19 May 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
18 May 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
17 May 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
16 May 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
15 May 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
12 May 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
11 May 2023	0.3700	0.3700	0.3700	0.3700	0.3700	2,700
10 May 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
09 May 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
08 May 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
05 May 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
04 May 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
03 May 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
02 May 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
28 Apr 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
27 Apr 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
26 Apr 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
25 Apr 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
24 Apr 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
21 Apr 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
20 Apr 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
19 Apr 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
18 Apr 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
17 Apr 2023	0.3600	0.3600	0.3600	0.3600	0.3600	5,700
14 Apr 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
13 Apr 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
12 Apr 2023	0.3600	0.4000	0.3600	0.4000	0.4000	5,000
11 Apr 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
10 Apr 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
06 Apr 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
05 Apr 2023	0.3600	0.3600	0.3600	0.3600	0.3600	5,900
04 Apr 2023	0.3550	0.3550	0.3550	0.3550	0.3550	100
03 Apr 2023	0.3550	0.3550	0.3550	0.3550	0.3550	1,600
31 Mar 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
30 Mar 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
29 Mar 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
28 Mar 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
27 Mar 2023	0.3600	0.3600	0.3600	0.3600	0.3600	4,000
24 Mar 2023	0.3400	0.3400	0.3400	0.3400	0.3400	2,000
23 Mar 2023	0.3400	0.3400	0.3400	0.3400	0.3400	5,000
22 Mar 2023	0.3400	0.3400	0.3400	0.3400	0.3400	3,000
21 Mar 2023	0.3500	0.3500	0.3350	0.3350	0.3350	5,000
20 Mar 2023	0.3550	0.3550	0.3550	0.3550	0.3550	3,000
17 Mar 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
16 Mar 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
15 Mar 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
14 Mar 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
13 Mar 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
10 Mar 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
09 Mar 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
08 Mar 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
08 Mar 2023	0.011 Dividend
07 Mar 2023	0.5000	0.5000	0.5000	0.5000	0.4890	-
06 Mar 2023	0.5000	0.5000	0.5000	0.5000	0.4890	-
03 Mar 2023	0.5000	0.5000	0.5000	0.5000	0.4890	-
02 Mar 2023	0.5000	0.5000	0.5000	0.5000	0.4890	-
01 Mar 2023	0.5000	0.5000	0.5000	0.5000	0.4890	-
28 Feb 2023	0.5000	0.5000	0.5000	0.5000	0.4890	1,600
27 Feb 2023	0.3400	0.3400	0.3400	0.3400	0.3325	-
24 Feb 2023	0.3400	0.3400	0.3400	0.3400	0.3325	-
23 Feb 2023	0.3400	0.3400	0.3400	0.3400	0.3325	-
22 Feb 2023	0.3400	0.3400	0.3400	0.3400	0.3325	-
21 Feb 2023	0.3400	0.3400	0.3400	0.3400	0.3325	-
20 Feb 2023	0.3400	0.3400	0.3400	0.3400	0.3325	-
17 Feb 2023	0.3400	0.3400	0.3400	0.3400	0.3325	-
16 Feb 2023	0.3400	0.3400	0.3400	0.3400	0.3325	-
15 Feb 2023	0.3400	0.3400	0.3400	0.3400	0.3325	-
14 Feb 2023	0.3400	0.3400	0.3400	0.3400	0.3325	-
13 Feb 2023	0.3400	0.3400	0.3400	0.3400	0.3325	-
10 Feb 2023	0.3400	0.3400	0.3400	0.3400	0.3325	-
09 Feb 2023	0.3400	0.3400	0.3400	0.3400	0.3325	-
08 Feb 2023	0.3400	0.3400	0.3400	0.3400	0.3325	-
07 Feb 2023	0.3400	0.3400	0.3400	0.3400	0.3325	-
06 Feb 2023	0.3400	0.3400	0.3400	0.3400	0.3325	-
03 Feb 2023	0.3400	0.3400	0.3400	0.3400	0.3325	-
02 Feb 2023	0.3400	0.3400	0.3400	0.3400	0.3325	-
01 Feb 2023	0.3400	0.3400	0.3400	0.3400	0.3325	-
31 Jan 2023	0.3400	0.3400	0.3400	0.3400	0.3325	-
30 Jan 2023	0.3400	0.3400	0.3400	0.3400	0.3325	-
27 Jan 2023	0.3400	0.3400	0.3400	0.3400	0.3325	-
26 Jan 2023	0.3400	0.3400	0.3400	0.3400	0.3325	-
25 Jan 2023	0.3400	0.3400	0.3400	0.3400	0.3325	-
20 Jan 2023	0.3400	0.3400	0.3400	0.3400	0.3325	-
19 Jan 2023	0.3400	0.3400	0.3400	0.3400	0.3325	-
18 Jan 2023	0.3400	0.3400	0.3400	0.3400	0.3325	-
17 Jan 2023	0.3400	0.3400	0.3400	0.3400	0.3325	-
16 Jan 2023	0.3400	0.3400	0.3400	0.3400	0.3325	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...