Sprintex Limited (SIX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0220

-0.0040

(-15.38%)

At close: 04:10PM AEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0250	0.0250	0.0220	0.0220	0.0220	1,066,346
18 Apr 2024	0.0270	0.0270	0.0240	0.0260	0.0260	5,515,893
17 Apr 2024	0.0260	0.0280	0.0260	0.0280	0.0280	492,400
16 Apr 2024	0.0280	0.0280	0.0250	0.0270	0.0270	1,532,396
15 Apr 2024	0.0240	0.0270	0.0210	0.0270	0.0270	1,757,169
12 Apr 2024	0.0210	0.0260	0.0210	0.0230	0.0230	4,957,981
11 Apr 2024	0.0170	0.0180	0.0170	0.0180	0.0180	1,620,216
10 Apr 2024	0.0160	0.0220	0.0150	0.0150	0.0150	4,636,334
09 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	5,000
08 Apr 2024	0.0150	0.0160	0.0150	0.0160	0.0160	39,564
05 Apr 2024	0.0150	0.0160	0.0150	0.0150	0.0150	1,850,514
04 Apr 2024	0.0160	0.0160	0.0130	0.0130	0.0130	182,970
03 Apr 2024	0.0170	0.0170	0.0140	0.0170	0.0170	871,780
02 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	2,157,372
28 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	751,034
27 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	500,000
26 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	500,000
25 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	1,229,172
22 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	71,105
21 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
20 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	129,018
19 Mar 2024	0.0160	0.0170	0.0160	0.0170	0.0170	439,388
18 Mar 2024	0.0150	0.0160	0.0150	0.0160	0.0160	817,250
15 Mar 2024	0.0150	0.0150	0.0145	0.0150	0.0150	2,594,337
14 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
13 Mar 2024	0.0150	0.0160	0.0150	0.0150	0.0150	3,185,409
12 Mar 2024	0.0150	0.0160	0.0150	0.0160	0.0160	1,977,789
11 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	4
08 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	447,500
07 Mar 2024	0.0150	0.0160	0.0140	0.0160	0.0160	616,938
06 Mar 2024	0.0170	0.0170	0.0160	0.0160	0.0160	200,116
05 Mar 2024	0.0180	0.0180	0.0170	0.0170	0.0170	658,867
04 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	54,264
01 Mar 2024	0.0180	0.0180	0.0170	0.0170	0.0170	205,387
29 Feb 2024	0.0170	0.0180	0.0170	0.0180	0.0180	167,350
28 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	441,304
27 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
26 Feb 2024	0.0170	0.0170	0.0160	0.0160	0.0160	328,024
23 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
22 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
21 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	141,912
20 Feb 2024	0.0180	0.0180	0.0160	0.0160	0.0160	146,669
19 Feb 2024	0.0190	0.0190	0.0170	0.0180	0.0180	155,511
16 Feb 2024	0.0160	0.0170	0.0160	0.0170	0.0170	1,201,110
15 Feb 2024	0.0150	0.0160	0.0150	0.0160	0.0160	531,250
14 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
13 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
09 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	544,122
08 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,272
07 Feb 2024	0.0140	0.0150	0.0140	0.0150	0.0150	243,586
06 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
05 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	99
02 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	33,400
01 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
31 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
30 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
29 Jan 2024	0.0140	0.0150	0.0140	0.0150	0.0150	99,855
25 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	23,228
24 Jan 2024	0.0140	0.0150	0.0130	0.0130	0.0130	1,303,720
23 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,328,498
22 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
19 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	751,412
18 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	76,900
17 Jan 2024	0.0145	0.0145	0.0140	0.0140	0.0140	523,505
16 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
15 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
12 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	60,000
11 Jan 2024	0.0140	0.0150	0.0140	0.0150	0.0150	1,017,699
10 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	49,467
09 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	533
08 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	70,867
05 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	35,750
04 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	284,143
03 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	405,074
02 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
29 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
28 Dec 2023	0.0140	0.0140	0.0130	0.0130	0.0130	280,250
27 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
22 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	40,000
21 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	163,333
20 Dec 2023	0.0150	0.0160	0.0150	0.0150	0.0150	1,505,137
19 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	2,418,577
18 Dec 2023	0.0130	0.0140	0.0130	0.0140	0.0140	4,099,847
15 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	500,000
14 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	189
13 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	500,000
12 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
11 Dec 2023	0.0130	0.0130	0.0120	0.0130	0.0130	279,935
08 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	1,761,899
07 Dec 2023	0.0120	0.0140	0.0120	0.0140	0.0140	1,806,978
06 Dec 2023	0.0130	0.0130	0.0120	0.0130	0.0130	12,107,160
05 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	3,270,326
04 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	1,003,368
01 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	2,039,363
30 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	325,470
29 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	300,239
28 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	1,099,994
27 Nov 2023	0.0120	0.0130	0.0120	0.0120	0.0120	9,324,621
24 Nov 2023	0.0110	0.0120	0.0110	0.0110	0.0110	1,096,426
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6423-0.0002(-0.04%)

OIL82.42-0.31(-0.37%)

GOLD2,397.10-0.90(-0.04%)

Bitcoin AUD101,292.87+4,412.84(+4.55%)

Sprintex Limited (SIX.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6423
-0.0002(-0.04%)

OIL
82.42
-0.31(-0.37%)

GOLD
2,397.10
-0.90(-0.04%)

Bitcoin AUD
101,292.87
+4,412.84(+4.55%)