Spectur Limited (SP3.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0210

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0230	0.0230	0.0210	0.0210	0.0210	440,829
24 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	13
23 Apr 2024	0.0220	0.0240	0.0210	0.0210	0.0210	493,612
22 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
19 Apr 2024	0.0200	0.0210	0.0200	0.0210	0.0210	93,798
18 Apr 2024	0.0200	0.0210	0.0200	0.0210	0.0210	104,654
17 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
16 Apr 2024	0.0220	0.0230	0.0220	0.0230	0.0230	195,405
15 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	6,786
12 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	103,233
11 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
10 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	183,840
09 Apr 2024	0.0200	0.0220	0.0200	0.0220	0.0220	287,640
08 Apr 2024	0.0210	0.0220	0.0210	0.0220	0.0220	130,745
05 Apr 2024	0.0200	0.0210	0.0200	0.0200	0.0200	167,057
04 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300,000
03 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	106,792
02 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
28 Mar 2024	0.0200	0.0200	0.0190	0.0200	0.0200	172,553
27 Mar 2024	0.0200	0.0220	0.0200	0.0200	0.0200	370,757
26 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
25 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
22 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
21 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	12,357
20 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	44,017
19 Mar 2024	0.0200	0.0200	0.0190	0.0190	0.0190	274,335
18 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	121,868
15 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
14 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
13 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	160,000
11 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
08 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
07 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	4,177
06 Mar 2024	0.0180	0.0220	0.0180	0.0220	0.0220	1,064,290
05 Mar 2024	0.0180	0.0190	0.0180	0.0190	0.0190	374,350
04 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	4,804
01 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	353,612
29 Feb 2024	0.0190	0.0220	0.0190	0.0220	0.0220	265,370
28 Feb 2024	0.0190	0.0200	0.0190	0.0200	0.0200	28,868
27 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	42,000
26 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	28,000
23 Feb 2024	0.0180	0.0190	0.0180	0.0190	0.0190	110,646
22 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	2,036
21 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	197,964
20 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
19 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
16 Feb 2024	0.0190	0.0200	0.0180	0.0180	0.0180	691,235
15 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	5,434
14 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	41,666
13 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	77,478
12 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
09 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	20,775
08 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	332,847
07 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	45,000
06 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	287,911
05 Feb 2024	0.0170	0.0170	0.0160	0.0160	0.0160	872,808
02 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	775
01 Feb 2024	0.0180	0.0190	0.0180	0.0190	0.0190	700,000
31 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	44,200
30 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	261,764
29 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	7,000
25 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	1,837
24 Jan 2024	0.0190	0.0190	0.0180	0.0180	0.0180	329,398
23 Jan 2024	0.0180	0.0185	0.0180	0.0185	0.0185	86,400
22 Jan 2024	0.0180	0.0190	0.0180	0.0180	0.0180	192,533
19 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
18 Jan 2024	0.0180	0.0190	0.0180	0.0190	0.0190	89,756
17 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	29,450
16 Jan 2024	0.0180	0.0180	0.0170	0.0170	0.0170	77,224
15 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	100,000
12 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	216,497
11 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
10 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	50,000
09 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
08 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
05 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
04 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
03 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	36,889
02 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	188,435
29 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	1,362,549
28 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
27 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	28,000
22 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
21 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
20 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	22,339
19 Dec 2023	0.0160	0.0170	0.0160	0.0160	0.0160	1,837,270
18 Dec 2023	0.0160	0.0160	0.0150	0.0150	0.0150	164,995
15 Dec 2023	0.0160	0.0160	0.0150	0.0150	0.0150	457,749
14 Dec 2023	0.0150	0.0155	0.0150	0.0150	0.0150	169,838
13 Dec 2023	0.0170	0.0170	0.0160	0.0160	0.0160	475,000
12 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	26,000
11 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
08 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
07 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
06 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	60,000
05 Dec 2023	0.0180	0.0180	0.0150	0.0150	0.0150	789,200
04 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	42,610
01 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	323,383
30 Nov 2023	0.0190	0.0190	0.0190	0.0190	0.0190	194,501
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,318.84-1,518.70(-1.55%)

Spectur Limited (SP3.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,318.84
-1,518.70(-1.55%)