Australia markets closed

Spectur Limited (SP3.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02000.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
30 Mar 2023 - 30 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.02000.02000.01900.02000.0200172,553
27 Mar 20240.02000.02000.01900.02000.0200172,553
26 Mar 20240.02000.02200.02000.02000.0200370,757
25 Mar 20240.02000.02000.02000.02000.0200-
24 Mar 20240.02000.02000.02000.02000.020020,000
21 Mar 20240.02000.02000.02000.02000.0200-
20 Mar 20240.02000.02000.02000.02000.020012,357
19 Mar 20240.01900.01900.01900.01900.019044,017
18 Mar 20240.02000.02000.01900.01900.0190274,335
17 Mar 20240.02000.02000.02000.02000.0200121,868
14 Mar 20240.02000.02000.02000.02000.0200-
13 Mar 20240.02000.02000.02000.02000.0200-
12 Mar 20240.02000.02000.02000.02000.0200-
11 Mar 20240.02000.02000.02000.02000.0200160,000
10 Mar 20240.02200.02200.02200.02200.0220-
07 Mar 20240.02200.02200.02200.02200.0220-
06 Mar 20240.02200.02200.02200.02200.02204,177
05 Mar 20240.01800.02200.01800.02200.02201,064,290
04 Mar 20240.01800.01900.01800.01900.0190374,350
03 Mar 20240.01900.01900.01900.01900.01904,804
29 Feb 20240.02000.02000.02000.02000.0200353,612
28 Feb 20240.01900.02200.01900.02200.0220265,370
27 Feb 20240.01900.02000.01900.02000.020028,868
26 Feb 20240.01900.01900.01900.01900.019042,000
25 Feb 20240.01900.01900.01900.01900.019028,000
22 Feb 20240.01800.01900.01800.01900.0190110,646
21 Feb 20240.01900.01900.01900.01900.01902,036
20 Feb 20240.01900.01900.01900.01900.0190197,964
19 Feb 20240.01800.01800.01800.01800.0180-
18 Feb 20240.01800.01800.01800.01800.0180-
15 Feb 20240.01900.02000.01800.01800.0180691,235
14 Feb 20240.01700.01700.01700.01700.01705,434
13 Feb 20240.01900.01900.01900.01900.019041,666
12 Feb 20240.01800.01800.01800.01800.018077,478
11 Feb 20240.01800.01800.01800.01800.0180-
08 Feb 20240.01800.01800.01800.01800.018020,775
07 Feb 20240.01800.01800.01800.01800.0180332,847
06 Feb 20240.01700.01700.01700.01700.017045,000
05 Feb 20240.01800.01800.01800.01800.0180287,911
04 Feb 20240.01700.01700.01600.01600.0160872,808
01 Feb 20240.01900.01900.01900.01900.0190775
31 Jan 20240.01800.01900.01800.01900.0190700,000
30 Jan 20240.01800.01800.01800.01800.018044,200
29 Jan 20240.01700.01700.01700.01700.0170261,764
28 Jan 20240.01800.01800.01800.01800.01807,000
24 Jan 20240.01800.01800.01800.01800.01801,837
23 Jan 20240.01900.01900.01800.01800.0180329,398
22 Jan 20240.01800.01850.01800.01850.018586,400
21 Jan 20240.01800.01900.01800.01800.0180192,533
18 Jan 20240.01900.01900.01900.01900.0190-
17 Jan 20240.01800.01900.01800.01900.019089,756
16 Jan 20240.01700.01700.01700.01700.017029,450
15 Jan 20240.01800.01800.01700.01700.017077,224
14 Jan 20240.01700.01700.01700.01700.0170100,000
11 Jan 20240.01700.01700.01700.01700.0170216,497
10 Jan 20240.01700.01700.01700.01700.0170-
09 Jan 20240.01700.01700.01700.01700.017050,000
08 Jan 20240.01600.01600.01600.01600.0160-
07 Jan 20240.01600.01600.01600.01600.0160-
04 Jan 20240.01600.01600.01600.01600.0160-
03 Jan 20240.01600.01600.01600.01600.0160-
02 Jan 20240.01600.01600.01600.01600.016036,889
01 Jan 20240.01600.01600.01600.01600.0160188,435
28 Dec 20230.01700.01700.01700.01700.01701,362,549
27 Dec 20230.01800.01800.01800.01800.0180-
26 Dec 20230.01800.01800.01800.01800.018028,000
21 Dec 20230.01700.01700.01700.01700.0170-
20 Dec 20230.01700.01700.01700.01700.0170-
19 Dec 20230.01700.01700.01700.01700.017022,339
18 Dec 20230.01600.01700.01600.01600.01601,837,270
17 Dec 20230.01600.01600.01500.01500.0150164,995
14 Dec 20230.01600.01600.01500.01500.0150457,749
13 Dec 20230.01500.01550.01500.01500.0150169,838
12 Dec 20230.01700.01700.01600.01600.0160475,000
11 Dec 20230.01700.01700.01700.01700.017026,000
10 Dec 20230.01600.01600.01600.01600.0160-
07 Dec 20230.01600.01600.01600.01600.0160-
06 Dec 20230.01600.01600.01600.01600.0160-
05 Dec 20230.01600.01600.01600.01600.016060,000
04 Dec 20230.01800.01800.01500.01500.0150789,200
03 Dec 20230.02000.02000.02000.02000.020042,610
30 Nov 20230.01800.01800.01800.01800.0180323,383
29 Nov 20230.01900.01900.01900.01900.0190194,501
28 Nov 20230.01900.01900.01900.01900.0190-
27 Nov 20230.01900.01900.01900.01900.0190-
26 Nov 20230.01900.01900.01900.01900.01905,500
23 Nov 20230.01900.01900.01900.01900.0190-
22 Nov 20230.01900.01900.01900.01900.0190-
21 Nov 20230.01900.01900.01900.01900.0190100,000
20 Nov 20230.01900.01900.01900.01900.0190-
19 Nov 20230.01900.01900.01900.01900.0190-
16 Nov 20230.01900.01900.01900.01900.0190-
15 Nov 20230.01900.01900.01900.01900.0190-
14 Nov 20230.01900.01900.01900.01900.0190-
13 Nov 20230.01900.01900.01900.01900.0190-
12 Nov 20230.01900.01900.01900.01900.0190-
09 Nov 20230.02100.02100.01900.01900.019073,967
08 Nov 20230.01900.02300.01900.01900.01901,804,731
07 Nov 20230.01700.01700.01700.01700.0170139,201
06 Nov 20230.01900.01900.01900.01900.0190500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...