Australia markets open in 4 hours 9 minutes

Sprintex Limited (SIX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02500.0000 (0.00%)
At close: 11:24AM AEDT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20220.02600.02600.02500.02500.0250620,766
05 Dec 20220.02500.02500.02500.02500.025074,660
02 Dec 20220.02800.02800.02500.02500.0250500,000
01 Dec 20220.02900.02900.02800.02800.0280141,509
30 Nov 20220.02800.02800.02800.02800.0280-
29 Nov 20220.02800.02800.02800.02800.0280-
28 Nov 20220.02800.02800.02800.02800.0280300,000
25 Nov 20220.03000.03000.02800.02800.0280931,502
24 Nov 20220.02900.02900.02800.02800.0280357,375
23 Nov 20220.02900.03000.02900.03000.0300268,102
22 Nov 20220.02900.02900.02600.02600.0260587,254
21 Nov 20220.02900.02900.02900.02900.0290-
18 Nov 20220.02900.02900.02900.02900.0290240,231
17 Nov 20220.02900.02900.02900.02900.029012,068
16 Nov 20220.03000.03000.02700.02700.027012,328
15 Nov 20220.02800.03000.02750.03000.0300603,801
14 Nov 20220.03000.03000.02900.02900.0290120,662
11 Nov 20220.02900.02900.02900.02900.0290100
10 Nov 20220.02900.02900.02900.02900.0290-
09 Nov 20220.02900.02900.02900.02900.0290-
08 Nov 20220.02800.02900.02600.02900.02901,441,907
07 Nov 20220.02500.02600.02500.02600.0260151,000
04 Nov 20220.01900.01900.01900.01900.0190-
03 Nov 20220.01900.01900.01900.01900.019013,157
02 Nov 20220.02500.02500.02000.02000.0200164,203
01 Nov 20220.02350.02350.02350.02350.0235-
31 Oct 20220.02350.02350.02350.02350.023510,000
28 Oct 20220.02500.02700.02500.02700.0270274,823
27 Oct 20220.02500.02500.02500.02500.0250235,410
26 Oct 20220.03000.03000.03000.03000.0300-
25 Oct 20220.03000.03000.03000.03000.0300-
24 Oct 20220.03000.03000.03000.03000.0300-
21 Oct 20220.03000.03000.03000.03000.030017,000
20 Oct 20220.03300.03300.02800.03000.0300453,251
19 Oct 20220.02700.03300.02700.03300.0330445,847
18 Oct 20220.02800.02800.02800.02800.0280133,532
17 Oct 20220.02800.02800.02800.02800.0280-
14 Oct 20220.02800.02800.02800.02800.0280-
13 Oct 20220.03400.03400.02800.02800.0280347,089
12 Oct 20220.03400.03400.03400.03400.0340-
11 Oct 20220.03400.03400.03400.03400.034080,039
10 Oct 20220.03400.03400.03400.03400.0340-
07 Oct 20220.03400.03400.03400.03400.034050,151
06 Oct 20220.03500.03500.03500.03500.0350259,999
05 Oct 20220.03800.03800.03800.03800.0380-
04 Oct 20220.03800.03800.03800.03800.03809,083
03 Oct 20220.03700.03700.03700.03700.0370-
30 Sept 20220.03600.03700.03600.03700.0370141,606
29 Sept 20220.03100.03100.03100.03100.0310-
28 Sept 20220.03100.03100.03100.03100.0310-
27 Sept 20220.03100.03100.03100.03100.0310-
26 Sept 20220.03100.03100.03100.03100.031019,898
23 Sept 20220.03200.03200.03200.03200.032050,000
21 Sept 20220.03700.03700.03400.03700.0370166,182
20 Sept 20220.03800.04000.03700.04000.04001,051,545
19 Sept 20220.04000.04000.04000.04000.04002,058
16 Sept 20220.04000.04000.04000.04000.0400-
15 Sept 20220.04000.04000.04000.04000.0400-
14 Sept 20220.04000.04000.04000.04000.0400230,000
13 Sept 20220.04500.04500.04500.04500.0450-
12 Sept 20220.04500.04500.04500.04500.0450139,546
09 Sept 20220.04400.04500.04400.04400.0440110,454
08 Sept 20220.04500.04500.04500.04500.0450166,288
07 Sept 20220.04200.04200.04200.04200.0420-
06 Sept 20220.04200.04200.04200.04200.0420-
05 Sept 20220.04200.04200.04200.04200.0420-
02 Sept 20220.04500.04500.04200.04200.0420118,301
01 Sept 20220.04500.04500.04500.04500.0450-
31 Aug 20220.04500.04500.04500.04500.0450-
30 Aug 20220.04500.04500.04500.04500.045011,532
29 Aug 20220.04500.04500.04500.04500.045075,000
26 Aug 20220.04500.04500.04500.04500.0450-
25 Aug 20220.04500.04500.04500.04500.0450-
24 Aug 20220.04500.04600.04300.04500.0450470,927
23 Aug 20220.04300.04300.03900.03900.0390386,543
22 Aug 20220.04500.04500.04500.04500.0450443
19 Aug 20220.04500.04500.04500.04500.0450100,000
18 Aug 20220.04200.04200.04200.04200.0420-
17 Aug 20220.04300.04300.04200.04200.0420109,471
16 Aug 20220.04500.04500.04500.04500.0450-
15 Aug 20220.04800.04800.04500.04500.0450122,274
12 Aug 20220.05400.05400.04800.04800.0480256,548
11 Aug 20220.05400.05400.05400.05400.054054
10 Aug 20220.05800.05800.05400.05400.0540114,704
09 Aug 20220.05800.05800.05800.05800.0580-
08 Aug 20220.05800.05800.05800.05800.0580272
05 Aug 20220.05800.05800.05700.05800.058039,270
04 Aug 20220.06000.06000.06000.06000.0600-
03 Aug 20220.06000.06000.06000.06000.0600-
02 Aug 20220.06000.06000.06000.06000.0600-
01 Aug 20220.06000.06000.06000.06000.0600-
29 July 20220.06000.06000.06000.06000.0600-
28 July 20220.06000.06000.06000.06000.060092,883
27 July 20220.07100.07100.07100.07100.0710-
26 July 20220.07100.07100.07100.07100.0710-
25 July 20220.07100.07100.07100.07100.0710-
22 July 20220.07100.07100.07100.07100.0710-
21 July 20220.07100.07100.07100.07100.0710-
20 July 20220.07100.07100.07100.07100.0710-
19 July 20220.05600.07500.05600.07100.0710623,001
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...