Australia markets closed

Spacetalk Limited (SPA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1950-0.0100 (-4.88%)
At close: 3:40PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 July 20210.21000.21000.19500.19500.1950194,462
28 July 20210.23000.23000.20000.20500.2050324,207
27 July 20210.21000.24000.18500.23500.2350542,426
26 July 20210.21500.21500.21500.21500.2150-
23 July 20210.21000.23500.20000.21500.2150383,432
22 July 20210.22000.24500.21000.21000.2100773,988
21 July 20210.19500.22000.19500.22000.2200867,023
20 July 20210.18000.19500.18000.19000.1900464,926
19 July 20210.19000.19000.18000.18000.1800192,526
16 July 20210.19000.20000.18500.18500.1850570,695
15 July 20210.19000.20000.18000.19000.19002,051,699
14 July 20210.18000.18000.17500.17500.175028,552
13 July 20210.17000.17500.17000.17500.1750128,006
12 July 20210.17000.17000.16500.17000.170027,706
09 July 20210.17500.18000.16500.16500.1650223,704
08 July 20210.18000.18000.18000.18000.18009,398
07 July 20210.17500.18000.17000.17000.1700234,197
06 July 20210.17000.17500.16500.16500.165051,669
05 July 20210.18000.18000.17500.17500.1750152,154
02 July 20210.17750.18500.17500.17500.1750760,598
01 July 20210.16500.17500.16500.17500.1750524,029
30 June 20210.15500.16000.15500.15500.1550209,231
29 June 20210.16000.16000.15000.15000.1500498,816
28 June 20210.17000.17000.15500.15500.1550101,826
25 June 20210.15500.17000.15500.17000.1700185,634
24 June 20210.15500.15500.15000.15000.1500142,964
23 June 20210.15500.16000.15000.16000.1600162,602
22 June 20210.16000.16000.16000.16000.160020,664
21 June 20210.17500.17500.15000.15500.1550369,400
18 June 20210.17500.17500.17000.17000.170017,410
17 June 20210.18000.18000.16000.17000.1700321,402
16 June 20210.16500.16500.15500.15500.155062,659
15 June 20210.15500.17000.15000.16500.1650151,374
11 June 20210.17500.17500.16500.16500.1650394,169
10 June 20210.16500.17000.16000.16500.1650398,412
09 June 20210.16500.16500.16000.16000.1600181,570
08 June 20210.16500.17000.16000.16500.1650395,716
07 June 20210.15000.16000.15000.15500.1550435,318
04 June 20210.15500.15500.15000.15000.150028,262
03 June 20210.15500.15500.14500.15000.1500123,788
02 June 20210.14500.15500.14500.15000.1500187,857
01 June 20210.14000.14500.14000.14000.1400129,135
31 May 20210.13000.14500.13000.14500.1450189,108
28 May 20210.14500.14500.14500.14500.145019,737
27 May 20210.14500.15000.14500.14500.1450165,669
26 May 20210.14500.14500.14000.14000.140043,666
25 May 20210.13500.14000.13000.14000.1400180,827
24 May 20210.13000.13750.12500.12500.1250220,970
21 May 20210.13500.13500.13000.13000.1300258,735
20 May 20210.14500.14500.14000.14000.1400162,063
19 May 20210.15000.15000.14500.14500.145075,750
18 May 20210.15000.15000.14500.15000.1500160,738
17 May 20210.15500.15500.15000.15000.150030,000
14 May 20210.15000.16000.15000.15500.1550126,673
13 May 20210.15000.15500.14500.14500.1450644,665
12 May 20210.15000.15500.14500.15500.155066,329
11 May 20210.15500.15500.14500.15000.1500133,761
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...