News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Sprintex Limited (SIX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0250

0.0000

(0.00%)

At close: 11:24AM AEDT

Time period:

07 Dec 2021 - 07 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2022	0.0260	0.0260	0.0250	0.0250	0.0250	620,766
05 Dec 2022	0.0250	0.0250	0.0250	0.0250	0.0250	74,660
02 Dec 2022	0.0280	0.0280	0.0250	0.0250	0.0250	500,000
01 Dec 2022	0.0290	0.0290	0.0280	0.0280	0.0280	141,509
30 Nov 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
29 Nov 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
28 Nov 2022	0.0280	0.0280	0.0280	0.0280	0.0280	300,000
25 Nov 2022	0.0300	0.0300	0.0280	0.0280	0.0280	931,502
24 Nov 2022	0.0290	0.0290	0.0280	0.0280	0.0280	357,375
23 Nov 2022	0.0290	0.0300	0.0290	0.0300	0.0300	268,102
22 Nov 2022	0.0290	0.0290	0.0260	0.0260	0.0260	587,254
21 Nov 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
18 Nov 2022	0.0290	0.0290	0.0290	0.0290	0.0290	240,231
17 Nov 2022	0.0290	0.0290	0.0290	0.0290	0.0290	12,068
16 Nov 2022	0.0300	0.0300	0.0270	0.0270	0.0270	12,328
15 Nov 2022	0.0280	0.0300	0.0275	0.0300	0.0300	603,801
14 Nov 2022	0.0300	0.0300	0.0290	0.0290	0.0290	120,662
11 Nov 2022	0.0290	0.0290	0.0290	0.0290	0.0290	100
10 Nov 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
09 Nov 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
08 Nov 2022	0.0280	0.0290	0.0260	0.0290	0.0290	1,441,907
07 Nov 2022	0.0250	0.0260	0.0250	0.0260	0.0260	151,000
04 Nov 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
03 Nov 2022	0.0190	0.0190	0.0190	0.0190	0.0190	13,157
02 Nov 2022	0.0250	0.0250	0.0200	0.0200	0.0200	164,203
01 Nov 2022	0.0235	0.0235	0.0235	0.0235	0.0235	-
31 Oct 2022	0.0235	0.0235	0.0235	0.0235	0.0235	10,000
28 Oct 2022	0.0250	0.0270	0.0250	0.0270	0.0270	274,823
27 Oct 2022	0.0250	0.0250	0.0250	0.0250	0.0250	235,410
26 Oct 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
25 Oct 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
24 Oct 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 Oct 2022	0.0300	0.0300	0.0300	0.0300	0.0300	17,000
20 Oct 2022	0.0330	0.0330	0.0280	0.0300	0.0300	453,251
19 Oct 2022	0.0270	0.0330	0.0270	0.0330	0.0330	445,847
18 Oct 2022	0.0280	0.0280	0.0280	0.0280	0.0280	133,532
17 Oct 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
14 Oct 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
13 Oct 2022	0.0340	0.0340	0.0280	0.0280	0.0280	347,089
12 Oct 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
11 Oct 2022	0.0340	0.0340	0.0340	0.0340	0.0340	80,039
10 Oct 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
07 Oct 2022	0.0340	0.0340	0.0340	0.0340	0.0340	50,151
06 Oct 2022	0.0350	0.0350	0.0350	0.0350	0.0350	259,999
05 Oct 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
04 Oct 2022	0.0380	0.0380	0.0380	0.0380	0.0380	9,083
03 Oct 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
30 Sept 2022	0.0360	0.0370	0.0360	0.0370	0.0370	141,606
29 Sept 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
28 Sept 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
27 Sept 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
26 Sept 2022	0.0310	0.0310	0.0310	0.0310	0.0310	19,898
23 Sept 2022	0.0320	0.0320	0.0320	0.0320	0.0320	50,000
21 Sept 2022	0.0370	0.0370	0.0340	0.0370	0.0370	166,182
20 Sept 2022	0.0380	0.0400	0.0370	0.0400	0.0400	1,051,545
19 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	2,058
16 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
15 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
14 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	230,000
13 Sept 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
12 Sept 2022	0.0450	0.0450	0.0450	0.0450	0.0450	139,546
09 Sept 2022	0.0440	0.0450	0.0440	0.0440	0.0440	110,454
08 Sept 2022	0.0450	0.0450	0.0450	0.0450	0.0450	166,288
07 Sept 2022	0.0420	0.0420	0.0420	0.0420	0.0420	-
06 Sept 2022	0.0420	0.0420	0.0420	0.0420	0.0420	-
05 Sept 2022	0.0420	0.0420	0.0420	0.0420	0.0420	-
02 Sept 2022	0.0450	0.0450	0.0420	0.0420	0.0420	118,301
01 Sept 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
31 Aug 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
30 Aug 2022	0.0450	0.0450	0.0450	0.0450	0.0450	11,532
29 Aug 2022	0.0450	0.0450	0.0450	0.0450	0.0450	75,000
26 Aug 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
25 Aug 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
24 Aug 2022	0.0450	0.0460	0.0430	0.0450	0.0450	470,927
23 Aug 2022	0.0430	0.0430	0.0390	0.0390	0.0390	386,543
22 Aug 2022	0.0450	0.0450	0.0450	0.0450	0.0450	443
19 Aug 2022	0.0450	0.0450	0.0450	0.0450	0.0450	100,000
18 Aug 2022	0.0420	0.0420	0.0420	0.0420	0.0420	-
17 Aug 2022	0.0430	0.0430	0.0420	0.0420	0.0420	109,471
16 Aug 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
15 Aug 2022	0.0480	0.0480	0.0450	0.0450	0.0450	122,274
12 Aug 2022	0.0540	0.0540	0.0480	0.0480	0.0480	256,548
11 Aug 2022	0.0540	0.0540	0.0540	0.0540	0.0540	54
10 Aug 2022	0.0580	0.0580	0.0540	0.0540	0.0540	114,704
09 Aug 2022	0.0580	0.0580	0.0580	0.0580	0.0580	-
08 Aug 2022	0.0580	0.0580	0.0580	0.0580	0.0580	272
05 Aug 2022	0.0580	0.0580	0.0570	0.0580	0.0580	39,270
04 Aug 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
03 Aug 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
02 Aug 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
01 Aug 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
29 July 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
28 July 2022	0.0600	0.0600	0.0600	0.0600	0.0600	92,883
27 July 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
26 July 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
25 July 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
22 July 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
21 July 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
20 July 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
19 July 2022	0.0560	0.0750	0.0560	0.0710	0.0710	623,001
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,487.70-40.10(-0.53%)

AUD/USD0.6688-0.0019(-0.28%)

ASX 2007,291.30-34.30(-0.47%)

OIL73.56-3.37(-4.38%)

GOLD1,781.90+0.60(+0.03%)

BTC-AUD25,372.44-333.94(-1.30%)

News that makes you smarter and richer... For free.

Sprintex Limited (SIX.AX)

ALL ORDS
7,487.70
-40.10(-0.53%)

AUD/USD
0.6688
-0.0019(-0.28%)

ASX 200
7,291.30
-34.30(-0.47%)

OIL
73.56
-3.37(-4.38%)

GOLD
1,781.90
+0.60(+0.03%)

BTC-AUD
25,372.44
-333.94(-1.30%)