Australia markets close in 1 hour 22 minutes

Spacetalk Limited (SPA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.15000.0000 (0.00%)
As of 10:55AM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
11 May 20210.15500.15500.15000.15000.150067,761
10 May 20210.15500.15500.15000.15000.1500336,797
07 May 20210.15000.15500.15000.15000.1500149,296
06 May 20210.15000.15500.15000.15000.1500177,817
05 May 20210.14500.15500.14000.15000.1500855,606
04 May 20210.15500.15500.14500.14500.1450760,882
03 May 20210.15500.15500.15000.15500.1550446,939
30 Apr 20210.16500.16500.15000.15500.1550397,286
29 Apr 20210.15500.16500.15500.16500.1650103,639
28 Apr 20210.15500.16500.15500.15500.155056,599
27 Apr 20210.16500.17000.15500.15500.1550191,371
26 Apr 20210.18000.18000.16000.16000.1600285,843
23 Apr 20210.17000.18500.16750.18000.18001,042,015
22 Apr 20210.18000.18500.17000.17500.17501,079,447
21 Apr 20210.15500.16000.15500.16000.1600258,435
20 Apr 20210.16000.16000.15000.15000.1500141,983
19 Apr 20210.16500.16500.15000.15000.1500697,038
16 Apr 20210.14500.15500.14500.15500.1550222,234
15 Apr 20210.16000.16000.15000.15000.150034,806
14 Apr 20210.15500.15500.15000.15000.1500222,363
13 Apr 20210.15000.16000.14500.14500.1450599,965
12 Apr 20210.16000.16000.15500.16000.1600192,721
09 Apr 20210.17000.17000.16000.16000.1600219,617
08 Apr 20210.15000.17500.15000.17000.1700777,345
07 Apr 20210.15000.15000.14000.14000.1400177,106
06 Apr 20210.15000.15000.14500.15000.1500308,810
01 Apr 20210.14500.14500.14000.14500.1450160,922
31 Mar 20210.14500.15000.14000.14500.1450514,535
30 Mar 20210.16000.16000.14500.14500.1450443,333
29 Mar 20210.16000.17000.15000.15000.1500651,068
26 Mar 20210.16500.17500.16000.16000.1600427,585
25 Mar 20210.16500.17500.15500.16500.16501,077,049
24 Mar 20210.18500.18500.16000.16000.16001,865,329
23 Mar 20210.16500.22500.16500.18000.18009,798,435
22 Mar 20210.16000.17000.15250.15500.15503,995,976
19 Mar 20210.18000.22500.14000.14500.145039,517,303
18 Mar 20210.11000.11000.11000.11000.1100-
17 Mar 20210.11000.11000.11000.11000.1100-
16 Mar 20210.11000.11000.11000.11000.110066,456
15 Mar 20210.10500.11000.10500.10500.1050260,404
12 Mar 20210.11000.11000.11000.11000.11005,454
11 Mar 20210.11500.11500.10500.10500.10501,555,122
10 Mar 20210.11000.11000.11000.11000.110063,032
09 Mar 20210.11000.11000.11000.11000.110010,264
08 Mar 20210.11500.11500.11000.11000.110021,664
05 Mar 20210.11000.11000.10500.10500.1050655,580
04 Mar 20210.11500.11500.11000.11000.110082,608
03 Mar 20210.11000.11000.10500.11000.110067,000
02 Mar 20210.11000.11000.11000.11000.11004,590
01 Mar 20210.11000.11000.10500.10500.105023,215
26 Feb 20210.11000.11000.10500.10500.1050122,345
25 Feb 20210.12500.12500.10500.11000.1100316,469
24 Feb 20210.12000.12000.12000.12000.1200165,500
23 Feb 20210.12000.12500.11500.12500.1250401,564
22 Feb 20210.12000.12000.10500.11000.1100902,383
19 Feb 20210.12500.12500.11500.12500.1250220,967
18 Feb 20210.13500.13500.11500.12500.1250994,127
17 Feb 20210.14000.14000.13500.13750.1375281,753
16 Feb 20210.15000.15000.13500.14000.1400288,711
15 Feb 20210.14000.14000.13500.14000.140081,000
12 Feb 20210.15000.15000.14000.14000.1400272,856
11 Feb 20210.15000.15000.15000.15000.1500-
10 Feb 20210.14500.15000.14000.15000.1500128,672
09 Feb 20210.14000.14500.14000.14500.1450127,209
08 Feb 20210.15000.15000.14500.14500.145070,273
05 Feb 20210.14000.15000.14000.15000.150083,288
04 Feb 20210.14500.15000.14500.15000.150043,661
03 Feb 20210.15500.16000.15500.15500.1550194,570
02 Feb 20210.15000.15500.14500.15500.1550115,014
01 Feb 20210.16000.16000.14500.15000.150058,765
29 Jan 20210.16000.16000.15000.15000.150056,676
28 Jan 20210.16000.16000.14500.15500.1550163,851
27 Jan 20210.16000.16000.15000.16000.1600475,887
25 Jan 20210.17000.17000.15500.15500.1550415,004
22 Jan 20210.18000.18500.17000.17000.1700366,228
21 Jan 20210.16500.18000.15500.18000.18001,162,291
20 Jan 20210.16000.16500.16000.16000.1600383,743
19 Jan 20210.15000.16500.15000.15500.15501,076,166
18 Jan 20210.13500.15500.13500.15000.15001,619,919
15 Jan 20210.12500.13500.12000.13500.13501,030,892
14 Jan 20210.12000.12000.12000.12000.1200639,219
13 Jan 20210.11500.11500.11500.11500.115056,535
12 Jan 20210.12500.12500.11500.11500.1150131,151
11 Jan 20210.12500.12500.11500.12000.1200155,615
08 Jan 20210.14000.14500.12000.12500.12501,313,275
07 Jan 20210.13500.13750.13500.13500.1350177,920
06 Jan 20210.13500.13500.13000.13500.135090,391
05 Jan 20210.12500.13500.12500.13500.1350384,060
04 Jan 20210.11000.13500.11000.12500.12501,001,171
31 Dec 20200.11000.11000.11000.11000.1100273,718
30 Dec 20200.11000.11000.10500.11000.1100125,693
29 Dec 20200.11000.11500.11000.11000.1100705,504
24 Dec 20200.11000.11000.11000.11000.110074,454
23 Dec 20200.11000.11000.10500.11000.1100103,308
22 Dec 20200.10500.11500.10500.10500.1050398,044
21 Dec 20200.11000.11000.11000.11000.110025,000
18 Dec 20200.10500.11000.10500.11000.1100144,152
17 Dec 20200.11000.11000.11000.11000.1100403,493
16 Dec 20200.11500.11500.11000.11500.1150242,847
15 Dec 20200.11500.11750.11500.11500.1150330,666
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...