ASX - Delayed Quote AUD

Strategic Energy Resources Limited (SER.AX)

Compare
0.0180 +0.0010 (+5.88%)
At close: 2:53 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 0.0180 0.0180 0.0170 0.0180 0.0180 713,203
Oct 25, 2024 0.0180 0.0180 0.0170 0.0180 0.0180 728,582
Oct 24, 2024 0.0180 0.0180 0.0170 0.0170 0.0170 1,511,672
Oct 23, 2024 0.0180 0.0190 0.0180 0.0180 0.0180 1,907,887
Oct 22, 2024 0.0190 0.0190 0.0180 0.0180 0.0180 1,936,748
Oct 21, 2024 0.0180 0.0180 0.0170 0.0170 0.0170 227,069
Oct 18, 2024 0.0180 0.0190 0.0180 0.0180 0.0180 848,847
Oct 17, 2024 0.0200 0.0200 0.0180 0.0180 0.0180 4,543,347
Oct 16, 2024 0.0200 0.0210 0.0200 0.0210 0.0210 856,783
Oct 15, 2024 0.0200 0.0210 0.0190 0.0190 0.0190 1,957,972
Oct 14, 2024 0.0180 0.0190 0.0170 0.0190 0.0190 5,905,374
Oct 11, 2024 0.0190 0.0200 0.0190 0.0190 0.0190 1,350,605
Oct 10, 2024 0.0200 0.0200 0.0180 0.0180 0.0180 3,787,187
Oct 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,954,248
Oct 8, 2024 0.0210 0.0215 0.0205 0.0205 0.0205 296,937
Oct 7, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 428,179
Oct 4, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 381,661
Oct 3, 2024 0.0210 0.0210 0.0200 0.0210 0.0210 298,411
Oct 2, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 723,155
Oct 1, 2024 0.0220 0.0220 0.0210 0.0215 0.0215 565,717
Sep 30, 2024 0.0210 0.0220 0.0200 0.0220 0.0220 1,344,300
Sep 27, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 2,428,167
Sep 26, 2024 0.0210 0.0230 0.0210 0.0220 0.0220 5,125,963
Sep 25, 2024 0.0210 0.0220 0.0210 0.0210 0.0210 3,071,456
Sep 24, 2024 0.0200 0.0210 0.0200 0.0200 0.0200 2,578,326
Sep 23, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 1,027,556
Sep 20, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 1,332,533
Sep 19, 2024 0.0210 0.0220 0.0210 0.0220 0.0220 1,141,119
Sep 18, 2024 0.0210 0.0230 0.0210 0.0230 0.0230 1,686,785
Sep 17, 2024 0.0220 0.0220 0.0210 0.0220 0.0220 428,186
Sep 16, 2024 0.0230 0.0240 0.0220 0.0220 0.0220 1,771,602
Sep 13, 2024 0.0220 0.0240 0.0210 0.0230 0.0230 2,896,486
Sep 12, 2024 0.0200 0.0220 0.0190 0.0210 0.0210 1,802,804
Sep 11, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 2,179,694
Sep 10, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 1,220,484
Sep 9, 2024 0.0220 0.0230 0.0200 0.0200 0.0200 1,676,799
Sep 6, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 4,449
Sep 5, 2024 0.0220 0.0220 0.0205 0.0210 0.0210 1,744,714
Sep 4, 2024 0.0220 0.0230 0.0210 0.0220 0.0220 3,119,465
Sep 3, 2024 0.0250 0.0260 0.0240 0.0240 0.0240 1,217,690
Sep 2, 2024 0.0240 0.0250 0.0230 0.0250 0.0250 513,915
Aug 30, 2024 0.0230 0.0250 0.0230 0.0240 0.0240 1,977,402
Aug 29, 2024 0.0240 0.0250 0.0225 0.0230 0.0230 3,607,878
Aug 28, 2024 0.0220 0.0260 0.0210 0.0230 0.0230 7,173,120
Aug 27, 2024 0.0230 0.0235 0.0220 0.0220 0.0220 2,058,942
Aug 26, 2024 0.0270 0.0280 0.0230 0.0230 0.0230 9,220,790
Aug 23, 2024 0.0260 0.0270 0.0240 0.0260 0.0260 3,297,983
Aug 22, 2024 0.0220 0.0260 0.0220 0.0260 0.0260 13,269,159
Aug 21, 2024 0.0200 0.0220 0.0200 0.0210 0.0210 5,006,503
Aug 20, 2024 0.0190 0.0200 0.0190 0.0200 0.0200 3,237,610
Aug 19, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 1,213,528
Aug 16, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 44,444
Aug 15, 2024 0.0170 0.0200 0.0170 0.0190 0.0190 5,499,728
Aug 14, 2024 0.0170 0.0170 0.0160 0.0170 0.0170 3,308,118
Aug 13, 2024 0.0150 0.0160 0.0150 0.0160 0.0160 50,998
Aug 12, 2024 0.0160 0.0170 0.0150 0.0170 0.0170 2,102,324
Aug 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 436,573
Aug 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 67,000
Aug 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 120,302
Aug 6, 2024 0.0150 0.0150 0.0140 0.0140 0.0140 6,251,007
Aug 5, 2024 0.0160 0.0160 0.0150 0.0160 0.0160 2,533,046
Aug 2, 2024 0.0180 0.0180 0.0170 0.0180 0.0180 1,080,914
Aug 1, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 412,254
Jul 31, 2024 0.0170 0.0180 0.0160 0.0180 0.0180 1,533,063
Jul 30, 2024 0.0160 0.0170 0.0160 0.0170 0.0170 1,788,791
Jul 29, 2024 0.0155 0.0160 0.0150 0.0150 0.0150 945,749
Jul 26, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 1,281,791
Jul 25, 2024 0.0160 0.0170 0.0160 0.0160 0.0160 656,428
Jul 24, 2024 0.0155 0.0160 0.0150 0.0150 0.0150 1,466,510
Jul 23, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 1,218,004
Jul 22, 2024 0.0180 0.0180 0.0160 0.0160 0.0160 4,673,364
Jul 19, 2024 0.0190 0.0190 0.0170 0.0180 0.0180 1,846,751
Jul 18, 2024 0.0180 0.0180 0.0170 0.0170 0.0170 1,239,401
Jul 17, 2024 0.0200 0.0200 0.0180 0.0180 0.0180 2,581,056
Jul 16, 2024 0.0180 0.0200 0.0170 0.0200 0.0200 3,045,043
Jul 15, 2024 0.0180 0.0180 0.0170 0.0180 0.0180 4,556,945
Jul 12, 2024 0.0160 0.0180 0.0160 0.0160 0.0160 3,837,712
Jul 11, 2024 0.0170 0.0170 0.0150 0.0150 0.0150 923,835
Jul 10, 2024 0.0170 0.0170 0.0150 0.0160 0.0160 5,564,240
Jul 9, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 549,276
Jul 8, 2024 0.0170 0.0170 0.0160 0.0170 0.0170 2,240,117
Jul 5, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 1,047,628
Jul 4, 2024 0.0175 0.0175 0.0160 0.0160 0.0160 678,190
Jul 3, 2024 0.0160 0.0170 0.0160 0.0170 0.0170 1,267,171
Jul 2, 2024 0.0170 0.0170 0.0160 0.0160 0.0160 2,638,728
Jul 1, 2024 0.0170 0.0170 0.0160 0.0160 0.0160 2,198,226
Jun 28, 2024 0.0160 0.0180 0.0160 0.0170 0.0170 5,136,777
Jun 27, 2024 0.0170 0.0170 0.0160 0.0160 0.0160 2,260,723
Jun 26, 2024 0.0160 0.0170 0.0160 0.0170 0.0170 5,397,091
Jun 25, 2024 0.0160 0.0170 0.0160 0.0160 0.0160 2,758,082
Jun 24, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 5,155,763
Jun 21, 2024 0.0170 0.0170 0.0150 0.0160 0.0160 2,039,818
Jun 20, 2024 0.0160 0.0170 0.0150 0.0170 0.0170 4,423,176
Jun 19, 2024 0.0150 0.0160 0.0150 0.0150 0.0150 3,317,061
Jun 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 3,381,250
Jun 17, 2024 0.0180 0.0180 0.0150 0.0150 0.0150 23,264,585
Jun 14, 2024 0.0200 0.0210 0.0190 0.0190 0.0190 13,066,920
Jun 13, 2024 0.0180 0.0200 0.0180 0.0190 0.0190 9,072,097
Jun 12, 2024 0.0160 0.0180 0.0160 0.0180 0.0180 2,675,967
Jun 11, 2024 0.0170 0.0180 0.0160 0.0160 0.0160 5,463,395
Jun 7, 2024 0.0160 0.0190 0.0160 0.0170 0.0170 7,444,403
Jun 6, 2024 0.0180 0.0180 0.0150 0.0150 0.0150 9,742,125
Jun 5, 2024 0.0180 0.0190 0.0170 0.0170 0.0170 10,291,739
Jun 4, 2024 0.0210 0.0220 0.0170 0.0180 0.0180 22,730,372
Jun 3, 2024 0.0200 0.0210 0.0190 0.0200 0.0200 5,197,469
May 31, 2024 0.0210 0.0230 0.0200 0.0200 0.0200 28,715,061
May 30, 2024 0.0180 0.0230 0.0180 0.0210 0.0210 41,971,889
May 29, 2024 0.0220 0.0220 0.0180 0.0190 0.0190 29,121,281
May 28, 2024 0.0260 0.0290 0.0220 0.0230 0.0230 13,748,443
May 27, 2024 0.0320 0.0340 0.0260 0.0260 0.0260 35,522,915
May 24, 2024 0.0210 0.0350 0.0190 0.0340 0.0340 103,636,351
May 23, 2024 0.0170 0.0270 0.0160 0.0160 0.0160 47,333,403
May 22, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
May 21, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
May 20, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 1,603,260
May 17, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 1,659,968
May 16, 2024 0.0110 0.0140 0.0110 0.0130 0.0130 12,160,284
May 15, 2024 0.0110 0.0120 0.0100 0.0100 0.0100 2,767,505
May 14, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 854,600
May 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 5,478
May 9, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 247,859
May 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100,000
May 7, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
May 6, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 401,250
May 3, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 138,396
May 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 225,993
Apr 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 332,227
Apr 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 250,000
Apr 26, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 167,626
Apr 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 150,000
Apr 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 18, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 1,262,214
Apr 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 29,850
Apr 16, 2024 0.0090 0.0100 0.0090 0.0090 0.0090 195,636
Apr 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 248,760
Apr 12, 2024 0.0100 0.0120 0.0100 0.0120 0.0120 500,945
Apr 11, 2024 0.0100 0.0110 0.0090 0.0110 0.0110 457,263
Apr 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 12,462
Apr 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 299
Apr 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 423,447
Apr 5, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 587,500
Apr 4, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 1,829,316
Apr 3, 2024 0.0100 0.0120 0.0100 0.0120 0.0120 946,208
Apr 2, 2024 0.0110 0.0120 0.0100 0.0100 0.0100 1,567,634
Mar 28, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 464,690
Mar 27, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 168,570
Mar 26, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 874,869
Mar 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 405,498
Mar 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 291,693
Mar 21, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 887,510
Mar 20, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 292,015
Mar 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 50,000
Mar 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,713,148
Mar 13, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 30,800
Mar 12, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 -
Mar 11, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 800,000
Mar 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 120,756
Mar 7, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 200,000
Mar 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 191,684
Mar 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 50,837
Feb 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,500
Feb 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 273,262
Feb 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 195,172
Feb 23, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Feb 22, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 98,981
Feb 21, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 50,000
Feb 20, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 531,818
Feb 19, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 91,698
Feb 16, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 50,227
Feb 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Feb 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100,000
Feb 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 56,818
Feb 9, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 1,119,689
Feb 8, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Feb 7, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 2,000,817
Feb 6, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 304,153
Feb 5, 2024 0.0100 0.0130 0.0100 0.0130 0.0130 1,715,329
Feb 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 300,000
Jan 31, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 29,096
Jan 30, 2024 0.0110 0.0110 0.0100 0.0110 0.0110 732,420
Jan 29, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 1,841,466
Jan 25, 2024 0.0130 0.0130 0.0120 0.0130 0.0130 1,993,600
Jan 24, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 153,846
Jan 23, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 225,000
Jan 22, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 97,300
Jan 19, 2024 0.0110 0.0120 0.0110 0.0120 0.0120 242,800
Jan 18, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 815,588
Jan 17, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 506,800
Jan 16, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 216,192
Jan 15, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jan 12, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jan 11, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 50,000
Jan 10, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 70,000
Jan 9, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 628,571
Jan 8, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 30,038
Jan 5, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 88,250
Jan 4, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jan 3, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jan 2, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 50,401
Dec 29, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Dec 28, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 48
Dec 27, 2023 0.0120 0.0130 0.0120 0.0130 0.0130 392,845
Dec 22, 2023 0.0120 0.0130 0.0110 0.0110 0.0110 3,648,620
Dec 21, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 75,850
Dec 20, 2023 0.0120 0.0120 0.0110 0.0110 0.0110 459,860
Dec 19, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 574,780
Dec 18, 2023 0.0110 0.0120 0.0110 0.0120 0.0120 546,666
Dec 15, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 552,000
Dec 14, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 486,693
Dec 13, 2023 0.0130 0.0130 0.0120 0.0120 0.0120 169,682
Dec 12, 2023 0.0115 0.0120 0.0115 0.0120 0.0120 1,323,944
Dec 11, 2023 0.0120 0.0120 0.0110 0.0110 0.0110 62,535
Dec 8, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 40,000
Dec 7, 2023 0.0120 0.0120 0.0110 0.0120 0.0120 1,581,890
Dec 6, 2023 0.0160 0.0160 0.0110 0.0110 0.0110 13,990,137
Dec 5, 2023 0.0150 0.0160 0.0150 0.0150 0.0150 475,075
Dec 4, 2023 0.0150 0.0150 0.0140 0.0140 0.0140 3,072,224
Dec 1, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 1,192,250
Nov 30, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 799,907
Nov 29, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 379,600
Nov 28, 2023 0.0150 0.0150 0.0130 0.0130 0.0130 7,614,666
Nov 27, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 11,823
Nov 24, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 50,000
Nov 23, 2023 0.0150 0.0160 0.0150 0.0160 0.0160 1,000,000
Nov 22, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 391,000
Nov 21, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 454,621
Nov 20, 2023 0.0150 0.0160 0.0150 0.0160 0.0160 551,379
Nov 17, 2023 0.0140 0.0150 0.0130 0.0150 0.0150 924,842
Nov 16, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 1,204,553
Nov 15, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 38,190
Nov 14, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 350,000
Nov 13, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 921,359
Nov 10, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 100,000
Nov 9, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 820,118
Nov 8, 2023 0.0140 0.0160 0.0140 0.0150 0.0150 1,904,665
Nov 7, 2023 0.0145 0.0145 0.0145 0.0145 0.0145 11
Nov 6, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 144,894
Nov 3, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 15,000
Nov 2, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 2,231,830
Nov 1, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 1,604,924
Oct 31, 2023 0.0150 0.0150 0.0130 0.0130 0.0130 4,150,117
Oct 30, 2023 0.0170 0.0170 0.0150 0.0150 0.0150 1,480,256
Oct 27, 2023 0.0190 0.0190 0.0170 0.0170 0.0170 650,000
Oct 26, 2023 0.0175 0.0190 0.0175 0.0190 0.0190 289,837
Oct 25, 2023 0.0175 0.0175 0.0175 0.0175 0.0175 394,117

Related Tickers