Spacetalk Limited (SPA.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0210

0.0000

(0.00%)

At close: 10:59AM AEST

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	0.0210	0.0210	0.0210	0.0210	0.0210	20,000
09 May 2024	-	-	-	-	-	-
08 May 2024	0.0210	0.0210	0.0210	0.0210	0.0210	71,278
07 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,319
06 May 2024	0.0220	0.0220	0.0220	0.0220	0.0220	6
03 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,002
02 May 2024	0.0210	0.0210	0.0210	0.0210	0.0210	165,885
01 May 2024	-	-	-	-	-	-
30 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	26,418
29 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	122,254
26 Apr 2024	0.0200	0.0210	0.0200	0.0210	0.0210	104,770
24 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	29,696
23 Apr 2024	-	-	-	-	-	-
22 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	3
19 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	15,000
18 Apr 2024	-	-	-	-	-	-
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	9,544
15 Apr 2024	-	-	-	-	-	-
12 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	35,000
11 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	71,342
10 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	100,542
09 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	27,498
08 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	30,000
05 Apr 2024	0.0210	0.0220	0.0210	0.0220	0.0220	55,304
04 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	50,250
03 Apr 2024	0.0210	0.0220	0.0210	0.0220	0.0220	155,502
02 Apr 2024	0.0200	0.0220	0.0200	0.0220	0.0220	226,791
28 Mar 2024	-	-	-	-	-	-
27 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,961
26 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	6,381
25 Mar 2024	-	-	-	-	-	-
22 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	18,181
21 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	40,000
20 Mar 2024	-	-	-	-	-	-
19 Mar 2024	-	-	-	-	-	-
18 Mar 2024	0.0220	0.0220	0.0210	0.0210	0.0210	453,633
15 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	5,000
14 Mar 2024	-	-	-	-	-	-
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	64,816
11 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	115,250
08 Mar 2024	-	-	-	-	-	-
07 Mar 2024	-	-	-	-	-	-
06 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	143,287
05 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	19,566
04 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	87,432
01 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	74,898
29 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	50,050
28 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	1,231
27 Feb 2024	-	-	-	-	-	-
26 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	163,500
23 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	100,000
22 Feb 2024	-	-	-	-	-	-
21 Feb 2024	-	-	-	-	-	-
20 Feb 2024	0.0220	0.0230	0.0210	0.0210	0.0210	283,275
19 Feb 2024	0.0220	0.0230	0.0200	0.0210	0.0210	334,105
16 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	100,000
15 Feb 2024	0.0170	0.0190	0.0170	0.0190	0.0190	204,532
14 Feb 2024	0.0170	0.0180	0.0170	0.0180	0.0180	197,400
13 Feb 2024	-	-	-	-	-	-
12 Feb 2024	-	-	-	-	-	-
09 Feb 2024	-	-	-	-	-	-
08 Feb 2024	-	-	-	-	-	-
07 Feb 2024	0.0210	0.0210	0.0190	0.0190	0.0190	190,877
06 Feb 2024	-	-	-	-	-	-
05 Feb 2024	-	-	-	-	-	-
02 Feb 2024	-	-	-	-	-	-
01 Feb 2024	-	-	-	-	-	-
31 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	183,289
30 Jan 2024	-	-	-	-	-	-
29 Jan 2024	-	-	-	-	-	-
25 Jan 2024	-	-	-	-	-	-
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	-	-	-	-	-	-
19 Jan 2024	-	-	-	-	-	-
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	300,947
16 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	7,348
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	0.0300	0.0320	0.0270	0.0280	0.0280	788,412
11 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	41,710
10 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	14,696
09 Jan 2024	0.0280	0.0280	0.0270	0.0270	0.0270	87,979
08 Jan 2024	0.0270	0.0280	0.0270	0.0280	0.0280	220,577
05 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	72,250
04 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,162
03 Jan 2024	0.0270	0.0280	0.0270	0.0280	0.0280	28,667
02 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	75,025
29 Dec 2023	0.0250	0.0280	0.0250	0.0280	0.0280	168,478
28 Dec 2023	0.0250	0.0280	0.0250	0.0280	0.0280	82,796
27 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	169,250
22 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	5,000
21 Dec 2023	0.0190	0.0200	0.0190	0.0200	0.0200	572,145
20 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	37,375
19 Dec 2023	0.0200	0.0200	0.0190	0.0190	0.0190	60,000
18 Dec 2023	-	-	-	-	-	-
15 Dec 2023	-	-	-	-	-	-
14 Dec 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.70+125.20(+1.59%)

AUD/USD0.6606-0.0006(-0.09%)

ASX 2007,749.00+120.00(+1.57%)

OIL78.20-0.06(-0.08%)

GOLD2,366.90-8.10(-0.34%)

Bitcoin AUD92,819.74+360.81(+0.39%)

Spacetalk Limited (SPA.XA)

ALL ORDS
8,022.70
+125.20(+1.59%)

AUD/USD
0.6606
-0.0006(-0.09%)

ASX 200
7,749.00
+120.00(+1.57%)

OIL
78.20
-0.06(-0.08%)

GOLD
2,366.90
-8.10(-0.34%)

Bitcoin AUD
92,819.74
+360.81(+0.39%)