Australia markets open in 8 hours 27 minutes

Spenda Limited (SPX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00700.0000 (0.00%)
At close: 04:10PM AEST
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20240.00700.00700.00700.00700.0070346,812
11 July 20240.00800.00800.00700.00700.00703,709,315
10 July 20240.00700.00700.00700.00700.007069,715
09 July 20240.00800.00800.00700.00800.0080659,149
08 July 20240.00800.00800.00700.00800.00804,809,429
05 July 20240.00700.00800.00700.00800.00809,106,329
04 July 20240.00800.00800.00700.00700.00701,555,489
03 July 20240.00700.00700.00700.00700.00703,002,563
02 July 20240.00800.00800.00700.00700.007044,486
01 July 20240.00800.00800.00700.00800.00803,096,675
28 June 20240.00700.01000.00700.00800.008011,813,795
27 June 20240.00700.00800.00700.00700.007012,699,495
26 June 20240.00600.00600.00600.00600.00605,047,863
25 June 20240.00600.00600.00550.00600.00608,107,616
24 June 20240.00600.00700.00600.00700.007011,890,623
21 June 20240.00600.00600.00600.00600.0060149,958
20 June 20240.00600.00700.00600.00700.00701,395,603
19 June 20240.00700.00700.00600.00700.0070473,649
18 June 20240.00700.00700.00650.00700.0070542,957
17 June 20240.00700.00750.00600.00600.006013,713,657
14 June 20240.00800.00800.00700.00800.0080427,335
13 June 20240.00700.00800.00700.00800.00801,162,065
12 June 20240.00800.00800.00700.00700.0070371,228
11 June 20240.00700.00800.00700.00800.0080660,569
07 June 20240.00700.00750.00700.00700.0070566,808
06 June 20240.00800.00800.00700.00800.00801,984,571
05 June 20240.00700.00750.00700.00700.00701,175,144
04 June 20240.00700.00800.00700.00800.00803,584,554
03 June 20240.00800.00800.00700.00700.00701,322,532
31 May 20240.00800.00800.00700.00800.00802,781,232
30 May 20240.00700.00800.00700.00800.00801,435,118
29 May 20240.00800.00800.00700.00800.00802,998,446
28 May 20240.00800.00800.00700.00700.0070228,864
27 May 20240.00800.00800.00700.00700.00703,048,393
24 May 20240.00700.00750.00700.00700.00702,980,477
23 May 20240.00800.00800.00700.00700.00701,350,689
22 May 20240.00800.00800.00700.00800.0080161,577
21 May 20240.00700.00800.00700.00700.0070508,742
20 May 20240.00900.00900.00800.00800.00804,514,012
17 May 20240.00900.00900.00900.00900.009015
16 May 20240.00800.00800.00800.00800.0080700,334
15 May 20240.00800.00800.00750.00800.00803,158,082
14 May 20240.00700.00800.00700.00800.0080515,814
13 May 20240.00800.00800.00700.00800.00803,141,633
10 May 20240.00800.00900.00800.00900.00903,962,263
09 May 20240.00800.00900.00800.00800.0080437,904
08 May 20240.00800.00900.00800.00800.00802,876,299
07 May 20240.00900.00900.00800.00800.00806,368,726
06 May 20240.00900.00900.00900.00900.00901,061
03 May 20240.00900.00900.00800.00800.00801,251,321
02 May 20240.00800.00900.00800.00900.00901,487,551
01 May 20240.01000.01000.00900.00900.00903,239,618
30 Apr 20240.00900.01000.00800.00900.009012,391,982
29 Apr 20240.01000.01000.00950.01000.0100333,604
26 Apr 20240.01000.01000.00950.00950.0095816,776
24 Apr 20240.00900.00900.00900.00900.0090244,250
23 Apr 20240.01000.01000.00950.01000.0100374,091
22 Apr 20240.01000.01000.00900.00900.0090441,011
19 Apr 20240.00900.01000.00900.00900.00908,691,179
18 Apr 20240.01000.01000.00900.01000.010011,142,111
17 Apr 20240.01050.01050.01000.01000.01001,147,348
16 Apr 20240.01000.01050.01000.01050.0105691,980
15 Apr 20240.01100.01100.01000.01000.01001,370,446
12 Apr 20240.01100.01100.01000.01000.010067,545
11 Apr 20240.01000.01100.01000.01050.0105455,741
10 Apr 20240.01000.01100.01000.01100.01104,666,652
09 Apr 20240.01100.01100.01000.01000.0100719,611
08 Apr 20240.01050.01100.01000.01000.01001,249,618
05 Apr 20240.01100.01100.01000.01050.01052,323,786
04 Apr 20240.01100.01200.01100.01100.01101,154,913
03 Apr 20240.01100.01100.01100.01100.01101,825,378
02 Apr 20240.01100.01200.01100.01100.01101,156,172
28 Mar 20240.01200.01200.01100.01200.01201,948,663
27 Mar 20240.01200.01200.01100.01200.01202,467,379
26 Mar 20240.01050.01200.01000.01200.01203,813,346
25 Mar 20240.01000.01100.01000.01000.0100448,280
22 Mar 20240.01000.01100.01000.01100.01102,477,878
21 Mar 20240.01100.01100.01000.01000.01003,103,889
20 Mar 20240.01200.01200.01000.01000.010013,928,507
19 Mar 20240.01100.01200.01100.01150.01152,218,861
18 Mar 20240.01100.01200.01100.01150.01153,030,738
15 Mar 20240.01200.01300.01100.01100.0110894,127
14 Mar 20240.01100.01300.01100.01200.01201,373,061
13 Mar 20240.01100.01200.01100.01100.0110967,882
12 Mar 20240.01200.01300.01200.01200.0120675,504
11 Mar 20240.01200.01300.01150.01300.01302,582,796
08 Mar 20240.01200.01300.01100.01300.01301,980,303
07 Mar 20240.01100.01300.01100.01200.01201,062,942
06 Mar 20240.01200.01250.01100.01200.01202,719,840
05 Mar 20240.01200.01300.01200.01200.01201,174,646
04 Mar 20240.01300.01300.01200.01300.0130888,935
01 Mar 20240.01200.01300.01200.01300.01301,438,806
29 Feb 20240.01200.01200.01150.01200.0120222,019
28 Feb 20240.01200.01300.01200.01200.01203,471,782
27 Feb 20240.01200.01200.01150.01200.01202,800,157
26 Feb 20240.01300.01300.01100.01200.01202,701,701
23 Feb 20240.01200.01300.01100.01300.01304,479,400
22 Feb 20240.01200.01200.01200.01200.01202,325,359
21 Feb 20240.01200.01200.01200.01200.0120764,262
20 Feb 20240.01250.01300.01200.01300.01303,983,495
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...