Sparc Technologies Limited (SPN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.2650

+0.0150

(+6.00%)

At close: 04:10PM AEST

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
22 Apr 2024	0.2750	0.2750	0.2500	0.2500	0.2500	427,103
19 Apr 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
18 Apr 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
17 Apr 2024	0.2700	0.2850	0.2700	0.2800	0.2800	22,471
16 Apr 2024	0.2850	0.2900	0.2750	0.2900	0.2900	10,137
15 Apr 2024	0.3000	0.3000	0.2800	0.2900	0.2900	50,643
12 Apr 2024	0.3000	0.3050	0.2700	0.2700	0.2700	157,010
11 Apr 2024	0.3000	0.3000	0.2700	0.2800	0.2800	200,428
10 Apr 2024	0.2750	0.3150	0.2675	0.2900	0.2900	512,818
09 Apr 2024	0.2650	0.2800	0.2500	0.2500	0.2500	741,816
08 Apr 2024	0.2700	0.2750	0.2550	0.2600	0.2600	154,730
05 Apr 2024	0.2650	0.2650	0.2650	0.2650	0.2650	36,182
04 Apr 2024	0.2750	0.2750	0.2600	0.2600	0.2600	14,738
03 Apr 2024	0.2650	0.2700	0.2550	0.2700	0.2700	53,428
02 Apr 2024	0.2700	0.2750	0.2550	0.2650	0.2650	204,236
28 Mar 2024	0.2750	0.2800	0.2700	0.2750	0.2750	121,763
27 Mar 2024	0.2700	0.2750	0.2700	0.2750	0.2750	15,590
26 Mar 2024	0.2700	0.2750	0.2700	0.2750	0.2750	51,684
25 Mar 2024	0.2750	0.2750	0.2650	0.2750	0.2750	4,166
22 Mar 2024	0.2700	0.2700	0.2700	0.2700	0.2700	24,246
21 Mar 2024	0.2700	0.2750	0.2700	0.2750	0.2750	16,795
20 Mar 2024	0.2700	0.2750	0.2650	0.2750	0.2750	4,688
19 Mar 2024	0.2700	0.2800	0.2700	0.2700	0.2700	47,570
18 Mar 2024	0.2600	0.2700	0.2550	0.2700	0.2700	49,842
15 Mar 2024	0.2700	0.2750	0.2550	0.2600	0.2600	23,445
14 Mar 2024	0.2700	0.2750	0.2650	0.2700	0.2700	60,794
13 Mar 2024	0.2600	0.2700	0.2550	0.2700	0.2700	40,169
12 Mar 2024	0.2550	0.2600	0.2500	0.2600	0.2600	80,294
11 Mar 2024	0.2650	0.2750	0.2600	0.2750	0.2750	66,744
08 Mar 2024	0.2650	0.2800	0.2650	0.2800	0.2800	13,132
07 Mar 2024	0.2800	0.2800	0.2425	0.2550	0.2550	278,345
06 Mar 2024	0.2750	0.2800	0.2750	0.2750	0.2750	4,471
05 Mar 2024	0.2800	0.2850	0.2750	0.2800	0.2800	7,492
04 Mar 2024	0.2850	0.2900	0.2800	0.2900	0.2900	37,454
01 Mar 2024	0.2850	0.2900	0.2850	0.2900	0.2900	9,368
29 Feb 2024	0.2950	0.3000	0.2850	0.2850	0.2850	53,241
28 Feb 2024	0.3000	0.3000	0.2950	0.2950	0.2950	9,981
27 Feb 2024	0.2950	0.3000	0.2950	0.3000	0.3000	9,113
26 Feb 2024	0.2950	0.3050	0.2950	0.2950	0.2950	10,703
23 Feb 2024	0.3000	0.3050	0.2950	0.2950	0.2950	16,840
22 Feb 2024	0.3150	0.3150	0.2900	0.3000	0.3000	40,563
21 Feb 2024	0.3150	0.3150	0.3050	0.3050	0.3050	36,851
20 Feb 2024	0.3150	0.3150	0.2900	0.2900	0.2900	13,032
19 Feb 2024	0.3050	0.3150	0.2950	0.2950	0.2950	70,677
16 Feb 2024	0.3000	0.3050	0.2950	0.2950	0.2950	26,210
15 Feb 2024	0.3000	0.3000	0.2850	0.2950	0.2950	23,215
14 Feb 2024	0.3050	0.3100	0.2850	0.3100	0.3100	28,506
13 Feb 2024	0.3100	0.3150	0.2800	0.3150	0.3150	110,284
12 Feb 2024	0.3000	0.3400	0.3000	0.3100	0.3100	95,137
09 Feb 2024	0.3200	0.3350	0.2950	0.2950	0.2950	120,021
08 Feb 2024	0.3300	0.3400	0.3200	0.3200	0.3200	31,826
07 Feb 2024	0.3300	0.3400	0.3200	0.3200	0.3200	13,579
06 Feb 2024	0.3400	0.3400	0.3200	0.3200	0.3200	24,609
05 Feb 2024	0.3000	0.3450	0.3000	0.3450	0.3450	44,953
02 Feb 2024	0.3100	0.3100	0.2800	0.3000	0.3000	103,619
01 Feb 2024	0.3200	0.3200	0.3100	0.3100	0.3100	1,750
31 Jan 2024	0.3200	0.3200	0.3000	0.3000	0.3000	56,236
30 Jan 2024	0.3250	0.3250	0.2950	0.3000	0.3000	72,781
29 Jan 2024	0.3500	0.3500	0.3200	0.3350	0.3350	41,233
25 Jan 2024	0.3600	0.3700	0.3400	0.3550	0.3550	64,354
24 Jan 2024	0.3400	0.3800	0.3400	0.3600	0.3600	118,798
23 Jan 2024	0.3800	0.3800	0.3400	0.3400	0.3400	45,053
22 Jan 2024	0.3650	0.3750	0.3100	0.3350	0.3350	478,706
19 Jan 2024	0.4150	0.4150	0.3700	0.3750	0.3750	80,919
18 Jan 2024	0.3500	0.4500	0.3500	0.4150	0.4150	547,705
17 Jan 2024	0.3800	0.3900	0.3500	0.3500	0.3500	80,299
16 Jan 2024	0.3850	0.3850	0.3550	0.3550	0.3550	47,862
15 Jan 2024	0.3100	0.3250	0.3100	0.3200	0.3200	13,220
12 Jan 2024	0.3200	0.3300	0.3150	0.3150	0.3150	39,896
11 Jan 2024	0.3200	0.3400	0.3100	0.3200	0.3200	153,910
10 Jan 2024	0.3100	0.3100	0.3000	0.3000	0.3000	126,222
09 Jan 2024	0.2950	0.2950	0.2650	0.2900	0.2900	135,323
08 Jan 2024	0.3000	0.3000	0.2950	0.2950	0.2950	1,298
05 Jan 2024	0.2950	0.3100	0.2850	0.2850	0.2850	30,241
04 Jan 2024	0.2950	0.3050	0.2900	0.2950	0.2950	60,927
03 Jan 2024	0.2800	0.3000	0.2700	0.3000	0.3000	26,941
02 Jan 2024	0.2700	0.3000	0.2700	0.2950	0.2950	120,238
29 Dec 2023	0.2450	0.2650	0.2450	0.2650	0.2650	87,997
28 Dec 2023	0.2600	0.2800	0.2500	0.2750	0.2750	128,010
27 Dec 2023	0.2850	0.2850	0.2500	0.2500	0.2500	96,548
22 Dec 2023	0.2850	0.2850	0.2700	0.2700	0.2700	29,312
21 Dec 2023	0.2850	0.2850	0.2700	0.2850	0.2850	73,972
20 Dec 2023	0.2750	0.2900	0.2750	0.2800	0.2800	50,122
19 Dec 2023	0.2600	0.2750	0.2500	0.2750	0.2750	112,300
18 Dec 2023	0.2650	0.2650	0.2500	0.2650	0.2650	65,258
15 Dec 2023	0.2850	0.2850	0.2600	0.2700	0.2700	49,443
14 Dec 2023	0.3000	0.3000	0.2850	0.2850	0.2850	167,244
13 Dec 2023	0.2950	0.3050	0.2950	0.2950	0.2950	387
12 Dec 2023	0.3150	0.3150	0.2900	0.2900	0.2900	56,937
11 Dec 2023	0.3100	0.3150	0.3000	0.3150	0.3150	46,521
08 Dec 2023	0.3200	0.3200	0.2900	0.3050	0.3050	107,821
07 Dec 2023	0.3050	0.3150	0.3000	0.3000	0.3000	68,448
06 Dec 2023	0.3250	0.3300	0.3000	0.3000	0.3000	41,275
05 Dec 2023	0.3300	0.3300	0.3050	0.3050	0.3050	23,486
04 Dec 2023	0.3200	0.3300	0.3050	0.3200	0.3200	131,273
01 Dec 2023	0.3200	0.3200	0.2900	0.3150	0.3150	98,571
30 Nov 2023	0.3000	0.3250	0.2950	0.3050	0.3050	127,090
29 Nov 2023	0.3450	0.3500	0.2800	0.2900	0.2900	300,884
28 Nov 2023	0.2650	0.3150	0.2650	0.3150	0.3150	197,047
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6445-0.0007(-0.10%)

ASX 2007,683.50+34.30(+0.45%)

OIL82.25+0.35(+0.43%)

GOLD2,315.90-30.50(-1.30%)

Bitcoin AUD102,832.64+377.62(+0.37%)

Sparc Technologies Limited (SPN.AX)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6445
-0.0007(-0.10%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
82.25
+0.35(+0.43%)

GOLD
2,315.90
-30.50(-1.30%)

Bitcoin AUD
102,832.64
+377.62(+0.37%)