ASX · SNS · stock
SenSen Networks Limited (SNS) stock price history
Every ASX trading session of SenSen Networks Limited from Dec 30, 2007 to Sep 28, 2026: 4,742 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SNS adjusted close, 2007 to 2026
- A$5.72
- All time high, 2008
- A$0.1300
- 52 week high, A$0.0220 low
- 4,742
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
SNS key facts
- SenSen Networks Limited (SNS) closed at A$0.0290 on Sep 28, 2026 on ASX.
- SNS's all time high close is A$5.72, set on Jan 6, 2008; its all time low close is A$0.0190 on Apr 4, 2024.
- SNS's 52 week range is A$0.0220 to A$0.1300.
- SNS returned -60.3% over the year to Sep 28, 2026 and -78.4% over five years.
- Over ten years SNS returned -71%, -11.6% a year compounded.
- SNS's deepest drawdown was -99.7% from Jan 6, 2008 to Apr 4, 2024.
- DataCedar holds 4,742 daily sessions of SNS history from Dec 30, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SNS price chart, 2007 to 2026
SNS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.4% |
| 3 months | +11.5% |
| 6 months | -34.1% |
| Year to date | -68.1% |
| 1 year | -60.3% |
| 3 years | -42.9% |
| 5 years | -78.4% |
| 10 years | -70.9% |
| Since Dec 30, 2007 | -99.4% |
| Compound annual growth, 18.7 years | -23.6% |
SNS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$5.72 on Jan 6, 2008
- All time low close
- A$0.0190 on Apr 4, 2024
- 52 week high
- A$0.1300 on Oct 21, 2025
- 52 week low
- A$0.0220 on Jun 30, 2026
- Deepest drawdown
- -99.7% from Jan 6, 2008 to Apr 4, 2024, not yet recovered
- Best single session
- +80.0% on Oct 17, 2017
- Worst single session
- -64.6% on Aug 17, 2011
- Volatility, 1 year annualised
- 102.0%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2025, +153%
- Worst calendar year
- 2014, -87%
SNS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 30, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0900 | A$0.0910 | A$0.0220 | A$0.0290 | -68.1% | 99.4M | 188 |
| 2025 | A$0.0390 | A$0.1300 | A$0.0190 | A$0.0910 | +152.8% | 125.1M | 253 |
| 2024 | A$0.0320 | A$0.0640 | A$0.0180 | A$0.0360 | +12.5% | 61M | 254 |
| 2023 | A$0.0517 | A$0.0647 | A$0.0310 | A$0.0320 | -38.2% | 59.3M | 252 |
| 2022 | A$0.1493 | A$0.1542 | A$0.0458 | A$0.0517 | -65.3% | 70.9M | 251 |
| 2021 | A$0.1741 | A$0.2488 | A$0.1045 | A$0.1493 | -14.3% | 120.5M | 254 |
| 2020 | A$0.1095 | A$0.1791 | A$0.0547 | A$0.1741 | +59.1% | 113.8M | 255 |
| 2019 | A$0.0876 | A$0.1443 | A$0.0776 | A$0.1095 | +17.0% | 35.4M | 253 |
| 2018 | A$0.1542 | A$0.2537 | A$0.0806 | A$0.0935 | -41.3% | 71.6M | 253 |
| 2017 | A$0.0995 | A$0.1990 | A$0.0995 | A$0.1592 | +60.0% | 17.4M | 252 |
| 2016 | A$0.0995 | A$0.0995 | A$0.0995 | A$0.0995 | 0.0% | 0 | 253 |
| 2015 | A$0.0896 | A$0.2090 | A$0.0796 | A$0.0995 | +11.1% | 1.6M | 255 |
| 2014 | A$0.6965 | A$0.7164 | A$0.0796 | A$0.0896 | -87.1% | 1.3M | 253 |
| 2013 | A$0.7463 | A$0.8458 | A$0.2687 | A$0.6965 | -7.9% | 2.5M | 253 |
| 2012 | A$1.49 | A$1.49 | A$0.5871 | A$0.7562 | -49.3% | 4.1M | 253 |
| 2011 | A$4.93 | A$4.93 | A$1.09 | A$1.49 | -69.7% | 1M | 248 |
| 2010 | A$4.93 | A$4.93 | A$4.93 | A$4.93 | 0.0% | 0 | 253 |
| 2009 | A$4.93 | A$4.93 | A$4.93 | A$4.93 | 0.0% | 0 | 254 |
| 2008 | A$4.48 | A$5.72 | A$3.53 | A$4.93 | +10.0% | 11.3K | 254 |
| 2007 | A$4.48 | A$4.48 | A$4.48 | A$4.48 | n/a | 60 | 1 |
SNS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0290 | -14.7% |
| August 2026 | A$0.0340 | +21.4% |
| July 2026 | A$0.0280 | +16.7% |
| June 2026 | A$0.0240 | -14.3% |
| May 2026 | A$0.0280 | -17.6% |
| April 2026 | A$0.0340 | -19.0% |
| March 2026 | A$0.0420 | -22.2% |
| February 2026 | A$0.0540 | 0.0% |
| January 2026 | A$0.0540 | -40.7% |
| December 2025 | A$0.0910 | -9.0% |
| November 2025 | A$0.1000 | -4.8% |
| October 2025 | A$0.1050 | +50.0% |
About the SNS data
Daily bars. 4,742 sessions from Dec 30, 2007 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 30, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SNS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
SNS share price history
