Advertisement
U.S. Markets closed

Strategic Energy Resources Limited (SER.AX)

ASX - ASX Delayed Price. Currency in AUD
0.0180+0.0010 (+5.88%)
At close: 02:53PM AEDT
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20240.01800.01800.01700.01800.0180728,582
Oct 24, 20240.01800.01800.01700.01700.01701,511,672
Oct 23, 20240.01800.01900.01800.01800.01801,907,887
Oct 22, 20240.01900.01900.01800.01800.01801,936,748
Oct 21, 20240.01800.01800.01700.01700.0170227,069
Oct 18, 20240.01800.01900.01800.01800.0180848,847
Oct 17, 20240.02000.02000.01800.01800.01804,543,347
Oct 16, 20240.02000.02100.02000.02100.0210856,783
Oct 15, 20240.02000.02100.01900.01900.01901,957,972
Oct 14, 20240.01800.01900.01700.01900.01905,905,374
Oct 11, 20240.01900.02000.01900.01900.01901,350,605
Oct 10, 20240.02000.02000.01800.01800.01803,787,187
Oct 09, 20240.02000.02000.02000.02000.02001,954,248
Oct 08, 20240.02100.02150.02050.02050.0205296,937
Oct 07, 20240.02100.02100.02100.02100.0210428,179
Oct 04, 20240.02100.02100.02100.02100.0210381,661
Oct 03, 20240.02100.02100.02000.02100.0210298,411
Oct 02, 20240.02100.02100.02000.02000.0200723,155
Oct 01, 20240.02200.02200.02100.02150.0215565,717
Sep 30, 20240.02100.02200.02000.02200.02201,344,300
Sep 27, 20240.02100.02100.02000.02000.02002,428,167
Sep 26, 20240.02100.02300.02100.02200.02205,125,963
Sep 25, 20240.02100.02200.02100.02100.02103,071,456
Sep 24, 20240.02000.02100.02000.02000.02002,578,326
Sep 23, 20240.02100.02100.02100.02100.02101,027,556
Sep 20, 20240.02100.02100.02000.02000.02001,332,533
Sep 19, 20240.02100.02200.02100.02200.02201,141,119
Sep 18, 20240.02100.02300.02100.02300.02301,686,785
Sep 17, 20240.02200.02200.02100.02200.0220428,186
Sep 16, 20240.02300.02400.02200.02200.02201,771,602
Sep 13, 20240.02200.02400.02100.02300.02302,896,486
Sep 12, 20240.02000.02200.01900.02100.02101,802,804
Sep 11, 20240.02000.02000.01900.01900.01902,179,694
Sep 10, 20240.02100.02100.02000.02000.02001,220,484
Sep 09, 20240.02200.02300.02000.02000.02001,676,799
Sep 06, 20240.02200.02200.02200.02200.02204,449
Sep 05, 20240.02200.02200.02050.02100.02101,744,714
Sep 04, 20240.02200.02300.02100.02200.02203,119,465
Sep 03, 20240.02500.02600.02400.02400.02401,217,690
Sep 02, 20240.02400.02500.02300.02500.0250513,915
Aug 30, 20240.02300.02500.02300.02400.02401,977,402
Aug 29, 20240.02400.02500.02250.02300.02303,607,878
Aug 28, 20240.02200.02600.02100.02300.02307,173,120
Aug 27, 20240.02300.02350.02200.02200.02202,058,942
Aug 26, 20240.02700.02800.02300.02300.02309,220,790
Aug 23, 20240.02600.02700.02400.02600.02603,297,983
Aug 22, 20240.02200.02600.02200.02600.026013,269,159
Aug 21, 20240.02000.02200.02000.02100.02105,006,503
Aug 20, 20240.01900.02000.01900.02000.02003,237,610
Aug 19, 20240.01900.01900.01900.01900.01901,213,528
Aug 16, 20240.01900.01900.01900.01900.019044,444
Aug 15, 20240.01700.02000.01700.01900.01905,499,728
Aug 14, 20240.01700.01700.01600.01700.01703,308,118
Aug 13, 20240.01500.01600.01500.01600.016050,998
Aug 12, 20240.01600.01700.01500.01700.01702,102,324
Aug 09, 20240.01500.01500.01500.01500.0150436,573
Aug 08, 20240.01500.01500.01500.01500.015067,000
Aug 07, 20240.01500.01500.01500.01500.0150120,302
Aug 06, 20240.01500.01500.01400.01400.01406,251,007
Aug 05, 20240.01600.01600.01500.01600.01602,533,046
Aug 02, 20240.01800.01800.01700.01800.01801,080,914
Aug 01, 20240.01800.01800.01800.01800.0180412,254
Jul 31, 20240.01700.01800.01600.01800.01801,533,063
Jul 30, 20240.01600.01700.01600.01700.01701,788,791
Jul 29, 20240.01550.01600.01500.01500.0150945,749
Jul 26, 20240.01600.01600.01500.01500.01501,281,791
Jul 25, 20240.01600.01700.01600.01600.0160656,428
Jul 24, 20240.01550.01600.01500.01500.01501,466,510
Jul 23, 20240.01600.01600.01500.01500.01501,218,004
Jul 22, 20240.01800.01800.01600.01600.01604,673,364
Jul 19, 20240.01900.01900.01700.01800.01801,846,751
Jul 18, 20240.01800.01800.01700.01700.01701,239,401
Jul 17, 20240.02000.02000.01800.01800.01802,581,056
Jul 16, 20240.01800.02000.01700.02000.02003,045,043
Jul 15, 20240.01800.01800.01700.01800.01804,556,945
Jul 12, 20240.01600.01800.01600.01600.01603,837,712
Jul 11, 20240.01700.01700.01500.01500.0150923,835
Jul 10, 20240.01700.01700.01500.01600.01605,564,240
Jul 09, 20240.01700.01700.01700.01700.0170549,276
Jul 08, 20240.01700.01700.01600.01700.01702,240,117
Jul 05, 20240.01700.01700.01700.01700.01701,047,628
Jul 04, 20240.01750.01750.01600.01600.0160678,190
Jul 03, 20240.01600.01700.01600.01700.01701,267,171
Jul 02, 20240.01700.01700.01600.01600.01602,638,728
Jul 01, 20240.01700.01700.01600.01600.01602,198,226
Jun 28, 20240.01600.01800.01600.01700.01705,136,777
Jun 27, 20240.01700.01700.01600.01600.01602,260,723
Jun 26, 20240.01600.01700.01600.01700.01705,397,091
Jun 25, 20240.01600.01700.01600.01600.01602,758,082
Jun 24, 20240.01600.01600.01500.01500.01505,155,763
Jun 21, 20240.01700.01700.01500.01600.01602,039,818
Jun 20, 20240.01600.01700.01500.01700.01704,423,176
Jun 19, 20240.01500.01600.01500.01500.01503,317,061
Jun 18, 20240.01500.01500.01500.01500.01503,381,250
Jun 17, 20240.01800.01800.01500.01500.015023,264,585
Jun 14, 20240.02000.02100.01900.01900.019013,066,920
Jun 13, 20240.01800.02000.01800.01900.01909,072,097
Jun 12, 20240.01600.01800.01600.01800.01802,675,967
Jun 11, 20240.01700.01800.01600.01600.01605,463,395
Jun 07, 20240.01600.01900.01600.01700.01707,444,403
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...