Australia markets open in 5 hours 4 minutes

Spartan Resources Limited (SPR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7400+0.0050 (+0.68%)
At close: 04:10PM AEST
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 20240.74000.74500.73000.74000.74001,866,817
05 June 20240.75500.75500.73000.73500.73502,014,941
04 June 20240.76000.77500.75000.76000.76002,952,476
03 June 20240.76000.76500.73000.73000.73002,742,293
31 May 20240.74500.75500.72500.75000.75002,515,059
30 May 20240.76500.77000.74000.74000.74002,714,399
29 May 20240.78000.79000.77000.78000.78002,613,499
28 May 20240.73000.79000.73000.78000.78005,310,442
27 May 20240.72000.73000.71200.72000.72001,774,178
24 May 20240.71000.71500.70000.71500.71503,928,771
23 May 20240.70000.72500.69000.72000.72003,690,300
22 May 20240.73500.74500.72000.72000.72003,728,691
21 May 20240.72000.73500.71000.73500.73505,237,975
20 May 20240.72000.73000.71000.71000.71006,769,045
17 May 20240.68500.69700.67500.69000.69002,941,367
16 May 20240.67000.69500.67000.69500.69505,212,395
15 May 20240.66000.68000.64500.66500.66507,058,935
14 May 20240.62000.66000.61500.63500.63503,840,796
13 May 20240.62000.63700.62000.63500.63502,359,466
10 May 20240.58500.62000.58500.62000.62006,778,787
09 May 20240.58000.58500.56700.58000.58003,902,997
08 May 20240.59000.59000.57200.58000.58003,550,231
07 May 20240.58500.59500.58000.58000.58002,224,310
06 May 20240.57000.58500.56500.57500.57502,313,395
03 May 20240.58000.58500.56500.56500.56505,654,643
02 May 20240.58000.59000.57500.57500.57503,050,149
01 May 20240.58500.58500.57000.57500.57504,794,816
30 Apr 20240.59500.60500.59000.59500.59503,916,823
29 Apr 20240.60000.61000.59500.60000.60004,893,119
26 Apr 20240.60500.61500.59200.60500.60504,559,588
24 Apr 20240.61000.62500.60000.61500.61502,875,012
23 Apr 20240.63000.63500.60000.60500.60506,468,445
22 Apr 20240.63000.66000.62000.64000.640069,682,650
19 Apr 2024------
18 Apr 2024------
17 Apr 20240.63500.66000.61700.65500.65504,567,482
16 Apr 20240.62000.65000.62000.62500.62508,031,662
15 Apr 20240.61000.61000.57000.57500.57504,519,009
12 Apr 20240.60500.61500.60000.61000.61003,786,342
11 Apr 20240.59000.60200.58500.60000.60002,939,703
10 Apr 20240.59500.61000.58000.59500.59506,148,178
09 Apr 20240.65000.65000.58500.59000.590010,712,420
08 Apr 20240.67500.68000.66000.67000.67002,713,743
05 Apr 20240.67000.68000.65500.66500.66502,124,816
04 Apr 20240.66000.68500.66000.67500.67502,651,897
03 Apr 20240.66500.67000.65000.66500.66501,852,007
02 Apr 20240.67500.68000.65500.66500.66501,454,579
28 Mar 20240.63500.66500.63500.65500.65505,451,126
27 Mar 20240.59500.63000.58000.63000.63003,614,624
26 Mar 20240.59000.59500.58000.59500.59504,320,561
25 Mar 20240.58500.59000.57000.58000.58002,399,702
22 Mar 20240.60000.60000.58000.58000.58002,645,230
21 Mar 20240.60500.61500.59500.60000.600011,186,900
20 Mar 20240.59000.60000.57500.58500.58503,387,669
19 Mar 20240.58500.60000.58200.59000.59002,282,415
18 Mar 20240.61500.62000.57500.58000.58004,923,447
15 Mar 20240.63000.63500.62500.63000.63001,369,645
14 Mar 20240.62000.64000.61500.64000.64003,803,479
13 Mar 20240.63000.63000.60500.61000.61002,198,550
12 Mar 20240.64000.64200.62000.64000.64005,934,359
11 Mar 20240.63000.64500.62000.63000.63003,980,596
08 Mar 20240.60000.62500.59700.62500.62504,522,552
07 Mar 20240.59500.61200.58500.60500.60503,031,796
06 Mar 20240.60000.62000.58000.58000.58004,433,752
05 Mar 20240.61500.62500.58000.59000.59007,535,117
04 Mar 20240.52000.57500.52000.57000.570011,075,060
01 Mar 20240.48500.50000.47500.50000.50001,178,317
29 Feb 20240.47500.48000.45700.48000.48001,089,233
28 Feb 20240.46000.47500.46000.46500.4650454,139
27 Feb 20240.47500.47500.45500.46000.46001,060,062
26 Feb 20240.47500.47500.47000.47000.4700469,219
23 Feb 20240.48000.48000.46500.46500.46501,169,665
22 Feb 20240.49000.49000.47500.48500.48501,153,755
21 Feb 20240.48500.49700.47500.49500.49501,009,783
20 Feb 20240.47000.48500.46700.48500.48501,107,453
19 Feb 20240.50000.51000.46500.47500.47502,574,896
16 Feb 20240.50000.51000.49000.51000.51002,098,146
15 Feb 20240.48000.51500.47000.50500.50504,864,749
14 Feb 20240.45000.48500.43500.48000.48005,073,526
13 Feb 20240.43000.44000.42500.44000.4400466,451
12 Feb 20240.44000.44000.43000.43000.4300981,194
09 Feb 20240.44500.44500.43000.43500.4350724,263
08 Feb 20240.45000.45500.44000.44500.4450565,288
07 Feb 20240.45500.45500.44700.45000.4500578,797
06 Feb 20240.45000.45500.44200.44500.44501,098,026
05 Feb 20240.47500.48000.44700.45500.45502,656,268
02 Feb 20240.47500.48000.47000.47500.47504,220,519
01 Feb 20240.46000.47000.43500.47000.47001,719,557
31 Jan 20240.43500.46000.42000.46000.46003,406,490
30 Jan 20240.42500.43500.41500.43500.43501,404,883
29 Jan 20240.42500.43000.39000.42000.42003,145,150
25 Jan 20240.40000.42500.39500.42500.42502,093,903
24 Jan 20240.40500.41000.39500.40000.40001,290,671
23 Jan 20240.39500.40500.38500.40000.40002,175,547
22 Jan 20240.41000.41700.39700.40000.40002,297,495
19 Jan 20240.41000.42000.40500.41000.41001,359,727
18 Jan 2024------
17 Jan 20240.45000.45000.42500.43000.43003,060,806
16 Jan 20240.47000.47000.45500.46000.46001,105,025
15 Jan 20240.46500.47500.46500.46500.4650761,257
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...