Spacetalk Limited (SPA.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0200

-0.0040

(-16.67%)

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	0.0200	0.0200	0.0200	0.0200	0.0200	47,730
24 Apr 2024	0.0220	0.0240	0.0210	0.0240	0.0240	525,038
23 Apr 2024	0.0210	0.0240	0.0210	0.0240	0.0240	303,181
22 Apr 2024	0.0220	0.0220	0.0210	0.0210	0.0210	292,851
19 Apr 2024	0.0230	0.0230	0.0220	0.0220	0.0220	227,390
18 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
17 Apr 2024	0.0240	0.0250	0.0240	0.0250	0.0250	139,947
16 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	20,156
15 Apr 2024	0.0230	0.0230	0.0220	0.0220	0.0220	120,160
12 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	24,894
11 Apr 2024	0.0230	0.0240	0.0220	0.0220	0.0220	350,658
10 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	349,713
09 Apr 2024	0.0210	0.0220	0.0210	0.0220	0.0220	34,400
08 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	937,834
05 Apr 2024	0.0210	0.0220	0.0210	0.0220	0.0220	352,434
04 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	311,071
03 Apr 2024	0.0210	0.0230	0.0210	0.0220	0.0220	2,179,191
02 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,459
28 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	1,267
27 Mar 2024	0.0210	0.0210	0.0190	0.0190	0.0190	462,258
26 Mar 2024	0.0220	0.0220	0.0210	0.0210	0.0210	81,119
25 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
22 Mar 2024	0.0230	0.0230	0.0210	0.0210	0.0210	53,280
21 Mar 2024	0.0220	0.0230	0.0220	0.0230	0.0230	50,799
20 Mar 2024	0.0220	0.0220	0.0210	0.0210	0.0210	127,099
19 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	50,000
18 Mar 2024	0.0230	0.0230	0.0210	0.0210	0.0210	1,024,899
15 Mar 2024	0.0240	0.0240	0.0230	0.0230	0.0230	71,171
14 Mar 2024	0.0220	0.0250	0.0220	0.0250	0.0250	327,746
13 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
12 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	90,448
11 Mar 2024	0.0220	0.0230	0.0220	0.0230	0.0230	115,976
08 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
07 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	214
06 Mar 2024	0.0230	0.0230	0.0220	0.0220	0.0220	293,934
05 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	143,042
04 Mar 2024	0.0220	0.0230	0.0220	0.0220	0.0220	1,006,811
01 Mar 2024	0.0205	0.0220	0.0205	0.0220	0.0220	454,289
29 Feb 2024	0.0200	0.0210	0.0190	0.0210	0.0210	112,567
28 Feb 2024	0.0200	0.0200	0.0180	0.0180	0.0180	283,813
27 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	350,745
26 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	730,463
23 Feb 2024	0.0200	0.0220	0.0200	0.0220	0.0220	111,982
22 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	642,424
21 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	30,054
20 Feb 2024	0.0210	0.0230	0.0210	0.0210	0.0210	934,150
19 Feb 2024	0.0200	0.0240	0.0200	0.0210	0.0210	1,598,639
16 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	300,494
15 Feb 2024	0.0170	0.0190	0.0170	0.0190	0.0190	378,117
14 Feb 2024	0.0190	0.0190	0.0160	0.0190	0.0190	1,933,286
13 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	342,148
12 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	218
09 Feb 2024	0.0210	0.0210	0.0200	0.0200	0.0200	87,500
08 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	75,281
07 Feb 2024	0.0210	0.0210	0.0190	0.0190	0.0190	2,321,777
06 Feb 2024	0.0240	0.0240	0.0190	0.0200	0.0200	706,860
05 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	109,522
02 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
01 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	100,000
31 Jan 2024	0.0240	0.0240	0.0230	0.0240	0.0240	639,174
30 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	250,000
29 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,055
25 Jan 2024	0.0230	0.0250	0.0230	0.0250	0.0250	74,020
24 Jan 2024	0.0250	0.0250	0.0230	0.0250	0.0250	910,505
23 Jan 2024	0.0280	0.0280	0.0250	0.0250	0.0250	484,046
22 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	50,000
19 Jan 2024	0.0290	0.0290	0.0280	0.0280	0.0280	2
18 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	108,576
17 Jan 2024	0.0290	0.0300	0.0270	0.0290	0.0290	2,573,095
16 Jan 2024	0.0270	0.0290	0.0270	0.0290	0.0290	833,038
15 Jan 2024	0.0270	0.0280	0.0260	0.0260	0.0260	259,118
12 Jan 2024	0.0300	0.0330	0.0270	0.0270	0.0270	5,476,309
11 Jan 2024	0.0280	0.0290	0.0280	0.0290	0.0290	1,028,420
10 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	683,828
09 Jan 2024	0.0280	0.0290	0.0270	0.0280	0.0280	692,512
08 Jan 2024	0.0280	0.0280	0.0260	0.0280	0.0280	238,149
05 Jan 2024	0.0280	0.0290	0.0270	0.0280	0.0280	1,226,837
04 Jan 2024	0.0260	0.0260	0.0250	0.0250	0.0250	15,311
03 Jan 2024	0.0260	0.0280	0.0260	0.0260	0.0260	78,997
02 Jan 2024	0.0260	0.0280	0.0240	0.0280	0.0280	639,386
29 Dec 2023	0.0280	0.0280	0.0250	0.0265	0.0265	1,707,155
28 Dec 2023	0.0270	0.0270	0.0250	0.0270	0.0270	355,000
27 Dec 2023	0.0250	0.0280	0.0250	0.0270	0.0270	90,750
22 Dec 2023	0.0220	0.0250	0.0220	0.0250	0.0250	3,773,450
21 Dec 2023	0.0190	0.0210	0.0190	0.0210	0.0210	192,855
20 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	602,625
19 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
18 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	100,647
15 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
14 Dec 2023	0.0190	0.0200	0.0190	0.0200	0.0200	275,167
13 Dec 2023	0.0190	0.0210	0.0190	0.0210	0.0210	146,125
12 Dec 2023	0.0200	0.0200	0.0190	0.0190	0.0190	150,000
11 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
08 Dec 2023	0.0200	0.0210	0.0190	0.0200	0.0200	911,427
07 Dec 2023	0.0190	0.0210	0.0190	0.0200	0.0200	958,845
06 Dec 2023	0.0190	0.0210	0.0190	0.0190	0.0190	630,974
05 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	401,887
04 Dec 2023	0.0210	0.0210	0.0190	0.0190	0.0190	531,526
01 Dec 2023	0.0190	0.0200	0.0190	0.0200	0.0200	163,520
30 Nov 2023	0.0190	0.0190	0.0190	0.0190	0.0190	49,939
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 AUD96,465.45-642.08(-0.66%)

Spacetalk Limited (SPA.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
96,465.45
-642.08(-0.66%)