Australia markets closed

Sparc Technologies Limited (SPN.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.2450-0.0050 (-2.00%)
At close: 03:58PM AEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20240.25000.26000.24500.24500.245077,683
21 May 20240.23500.25500.23500.25000.250042,637
20 May 20240.22500.23000.22000.23000.230019,318
17 May 20240.21500.22000.21500.22000.220027,514
16 May 20240.21500.21500.21000.21500.215025,684
15 May 20240.21000.22000.21000.21500.215031,089
14 May 20240.21500.22000.21000.21500.215038,855
13 May 20240.22000.22500.22000.22500.225025,717
10 May 20240.24000.24000.23000.23000.230010,161
09 May 20240.22000.23000.21500.23000.230087,837
08 May 20240.22000.22000.21500.21500.215024,120
07 May 20240.22000.23000.22000.23000.23002,047
06 May 20240.21000.22000.21000.22000.22005,620
03 May 20240.21000.21500.21000.21500.215021,267
02 May 20240.22000.22000.21000.21000.210017,914
01 May 20240.21500.22000.19000.22000.2200122,046
30 Apr 20240.22500.22500.21500.21500.215037,134
29 Apr 20240.24500.24500.22000.22000.2200158,745
26 Apr 20240.25000.26500.24500.26500.265052,398
24 Apr 20240.26000.26000.26000.26000.26009,799
23 Apr 20240.26000.28000.26000.27500.275086,494
22 Apr 20240.27000.27000.25000.26000.260080,493
19 Apr 2024------
18 Apr 2024------
17 Apr 2024------
16 Apr 20240.28000.29000.27500.27500.27506,048
15 Apr 20240.29000.29500.27500.29000.290028,377
12 Apr 20240.29500.30500.27000.29500.295027,505
11 Apr 20240.29000.29000.27000.29000.290044,241
10 Apr 20240.27500.31000.27500.29500.295044,352
09 Apr 20240.27000.28000.25500.26000.2600168,366
08 Apr 20240.27000.27000.26000.27000.270027,116
05 Apr 20240.26500.26500.26500.26500.265015,722
04 Apr 2024------
03 Apr 20240.26000.27000.26000.27000.270020,286
02 Apr 20240.27500.27500.26000.26000.260041,993
28 Mar 20240.27500.28000.27000.27500.275050,056
27 Mar 20240.27000.27000.27000.27000.27009,387
26 Mar 20240.27500.27500.27000.27000.27008,050
25 Mar 20240.27500.27500.27000.27000.27003,591
22 Mar 20240.27000.27500.27000.27500.275017,400
21 Mar 20240.26500.27500.26500.27000.270015,124
20 Mar 20240.27000.27000.26500.26500.265012,000
19 Mar 20240.27000.27000.27000.27000.27001,630
18 Mar 20240.26000.27000.25500.25500.255052,581
15 Mar 20240.27500.27500.25500.25500.255040,904
14 Mar 20240.25500.27000.25500.26000.260027,202
13 Mar 20240.26000.27000.26000.27000.270022,360
12 Mar 20240.25500.26000.25000.25000.250018,850
11 Mar 20240.26500.27500.26000.27500.275027,083
08 Mar 20240.27000.27500.26000.27500.275027,779
07 Mar 20240.27500.27500.24500.25500.255096,027
06 Mar 20240.28000.28000.27500.27500.27508,577
05 Mar 20240.27500.27500.27500.27500.27508,610
04 Mar 20240.28500.29000.28000.28000.280015,115
01 Mar 20240.29000.29000.28500.29000.290016,466
29 Feb 20240.29000.29000.28500.28500.285016,688
28 Feb 2024------
27 Feb 2024------
26 Feb 20240.29500.30500.29500.30500.305012,109
23 Feb 20240.29500.29500.29500.29500.29501,400
22 Feb 20240.30500.30500.29000.29000.290010,395
21 Feb 2024------
20 Feb 20240.29000.31000.29000.31000.31005,000
19 Feb 20240.30000.31000.29500.29500.295037,863
16 Feb 20240.30000.30500.30000.30500.305013,468
15 Feb 20240.29000.29000.28500.28500.28505,051
14 Feb 20240.28500.28500.28500.28500.28503,750
13 Feb 20240.29000.30500.28000.30500.305034,224
12 Feb 20240.29500.34000.29500.31000.310021,254
09 Feb 20240.32000.32500.30000.30000.300045,957
08 Feb 20240.34000.34000.32000.32000.320017,482
07 Feb 20240.32500.32500.32000.32000.32001,343
06 Feb 20240.32000.33000.32000.32000.32006,528
05 Feb 20240.31000.32000.31000.32000.32002,272
02 Feb 20240.30000.30000.28000.28000.280011,255
01 Feb 20240.32000.32000.32000.32000.32006,000
31 Jan 20240.32000.32000.32000.32000.32006,953
30 Jan 20240.32000.32500.29500.31000.310028,301
29 Jan 20240.35000.35000.32000.33000.330017,832
25 Jan 20240.36000.36500.34000.34000.340013,502
24 Jan 20240.37000.38000.36000.36500.365041,069
23 Jan 20240.37000.37000.36000.36000.36002,898
22 Jan 20240.36500.36500.33500.33500.335031,332
19 Jan 20240.40500.40500.37500.38500.385019,966
18 Jan 2024------
17 Jan 20240.38000.38000.35000.35000.350022,568
16 Jan 20240.38000.38000.35500.35500.355012,480
15 Jan 20240.32000.35000.32000.35000.350020,032
12 Jan 2024------
11 Jan 20240.32500.34000.31500.33000.330017,569
10 Jan 20240.30000.31000.30000.30000.300013,663
09 Jan 20240.29000.29000.27500.27500.275015,271
08 Jan 2024------
05 Jan 20240.28500.31000.28500.28500.285020,034
04 Jan 20240.29000.30500.29000.30500.30503,566
03 Jan 20240.27000.28000.27000.27500.27506,114
02 Jan 20240.27000.30000.27000.27000.270027,957
29 Dec 20230.25000.27000.24500.25500.25509,616
28 Dec 20230.28500.28500.26000.27500.275010,101
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...