Australia markets close in 3 hours 30 minutes

Spirent Communications plc (SPMYY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
11.480.00 (0.00%)
At close: 09:30AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 202211.4811.4811.4811.4811.48-
24 May 202211.4811.4811.4811.4811.48-
23 May 202211.4811.4811.4811.4811.48300
20 May 202210.9610.9610.9610.9610.96300
19 May 202211.4211.4211.1011.1011.10500
18 May 202211.0111.0111.0111.0111.01-
17 May 202211.0111.0111.0111.0111.01-
16 May 202211.0111.0111.0111.0111.01-
13 May 202211.0111.0111.0111.0111.01-
12 May 202211.0111.0111.0111.0111.01100
11 May 202211.8911.8911.8911.8911.89-
10 May 202211.8911.8911.8911.8911.89-
09 May 202211.8911.8911.8911.8911.89-
06 May 202211.8911.8911.8911.8911.89-
05 May 202211.8911.8911.8911.8911.89-
04 May 202211.8911.8911.8911.8911.89-
03 May 202211.8911.8911.8911.8911.89-
02 May 202211.8911.8911.8911.8911.89-
29 Apr 202211.8911.8911.8911.8911.89-
28 Apr 202211.8911.8911.8911.8911.89100
27 Apr 202211.8911.8911.8911.8911.89-
26 Apr 202211.8911.8911.8911.8911.89-
25 Apr 202211.8911.8911.8911.8911.89-
22 Apr 202211.8911.8911.8911.8911.89200
21 Apr 202212.1012.1012.1012.1012.10-
20 Apr 202212.1012.1012.1012.1012.10-
19 Apr 202212.1012.1012.1012.1012.10-
18 Apr 202212.1012.1012.1012.1012.10-
14 Apr 202212.1112.1112.1012.1012.10700
13 Apr 202212.1312.1312.1312.1312.13-
12 Apr 202212.1312.1312.1312.1312.13700
11 Apr 202212.7112.7112.7112.7112.71-
08 Apr 202212.7112.7112.7112.7112.71-
07 Apr 202212.7112.7112.7112.7112.71-
06 Apr 202212.7112.7112.7112.7112.71-
05 Apr 202212.7112.7112.7112.7112.71-
04 Apr 202212.7112.7112.7112.7112.71-
01 Apr 202212.7112.7112.7112.7112.71-
31 Mar 202212.7112.7112.7112.7112.71-
30 Mar 202212.7112.7112.7112.7112.71-
29 Mar 202212.7112.7112.7112.7112.71-
28 Mar 202212.7212.7212.7112.7112.71300
25 Mar 202212.7512.7512.7512.7512.75-
24 Mar 202212.7512.7512.7512.7512.75-
24 Mar 20220.175 Dividend
23 Mar 202212.7512.7512.7512.7512.57-
22 Mar 202212.7512.7512.7512.7512.57-
21 Mar 202212.7512.7512.7512.7512.57-
18 Mar 202212.7512.7512.7512.7512.57-
17 Mar 202212.7512.7512.7512.7512.57-
16 Mar 202212.7512.7512.7512.7512.57-
15 Mar 202212.7512.7512.7512.7512.57-
14 Mar 202212.7512.7512.7512.7512.57-
11 Mar 202212.7512.7512.7512.7512.57-
10 Mar 202212.7712.7712.7512.7512.57300
09 Mar 202211.8011.8011.8011.8011.64-
08 Mar 202211.8011.8011.8011.8011.64-
07 Mar 202211.8011.8011.8011.8011.64-
04 Mar 202211.8011.8011.8011.8011.642,400
03 Mar 202212.3812.3812.2012.3112.143,100
02 Mar 202212.7812.7812.7812.7812.60-
01 Mar 202212.7812.7812.7812.7812.60-
28 Feb 202212.7812.7812.7812.7812.60-
25 Feb 202212.7812.7812.7812.7812.60-
24 Feb 202212.7812.7812.7812.7812.60-
23 Feb 202212.7812.7812.7812.7812.60-
22 Feb 202212.7812.7812.7812.7812.60300
18 Feb 202212.5512.5512.5512.5512.38-
17 Feb 202212.5512.5512.5512.5512.38-
16 Feb 202212.5512.5512.5512.5512.38-
15 Feb 202212.5512.5512.5512.5512.38-
14 Feb 202212.5512.5512.5512.5512.38200
11 Feb 202213.0513.0513.0513.0512.87-
10 Feb 202213.0513.0513.0513.0512.87-
09 Feb 202212.8513.0512.8513.0512.87200
08 Feb 202213.0513.0513.0513.0512.87-
07 Feb 202213.0513.0513.0513.0512.87-
04 Feb 202213.0513.0513.0513.0512.87-
03 Feb 202213.0513.0513.0513.0512.87-
02 Feb 202213.0513.0513.0513.0512.87100
01 Feb 202212.7212.7212.7212.7212.55300
31 Jan 202212.6012.6012.6012.6012.43-
28 Jan 202212.6012.6012.6012.6012.43-
27 Jan 202212.6012.6012.6012.6012.43-
26 Jan 202212.6012.6012.6012.6012.43-
25 Jan 202212.6012.6012.6012.6012.43-
24 Jan 202212.6012.6012.6012.6012.43-
21 Jan 202212.6012.6012.6012.6012.43-
20 Jan 202212.6012.6012.6012.6012.43-
19 Jan 202212.6012.6012.6012.6012.43200
18 Jan 202212.2812.7912.2812.7912.61400
14 Jan 202212.5713.3812.5313.3813.20400
13 Jan 202214.0314.0314.0314.0313.84-
12 Jan 202214.0314.0314.0314.0313.84-
11 Jan 202214.0314.0314.0314.0313.84-
10 Jan 202214.0314.0314.0314.0313.84-
07 Jan 202214.0314.0314.0314.0313.84-
06 Jan 202214.2314.2314.0014.0313.84900
05 Jan 202214.9414.9414.9414.9414.73-
04 Jan 202214.9414.9414.9414.9414.73200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...