Spacetalk Limited (SPA.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
As of 01:16PM AEST. Market open.
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 217,042 |
| 05 June 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 40,000 |
| 04 June 2024 | 0.0185 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 59,735 |
| 03 June 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 215,540 |
| 31 May 2024 | 0.0210 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 2,410,689 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 30,000 |
| 27 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 31,578 |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 37,464 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 48,533 |
| 14 May 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 88,924 |
| 13 May 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 244,845 |
| 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 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.