Spenda Limited (SPX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0090

-0.0010

(-10.00%)

At close: 04:10PM AEST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0090	0.0100	0.0090	0.0090	0.0090	8,691,179
18 Apr 2024	0.0100	0.0100	0.0090	0.0100	0.0100	11,142,111
17 Apr 2024	0.0105	0.0105	0.0100	0.0100	0.0100	1,147,348
16 Apr 2024	0.0100	0.0105	0.0100	0.0105	0.0105	691,980
15 Apr 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,370,446
12 Apr 2024	0.0110	0.0110	0.0100	0.0100	0.0100	67,545
11 Apr 2024	0.0100	0.0110	0.0100	0.0105	0.0105	455,741
10 Apr 2024	0.0100	0.0110	0.0100	0.0110	0.0110	4,666,652
09 Apr 2024	0.0110	0.0110	0.0100	0.0100	0.0100	719,611
08 Apr 2024	0.0105	0.0110	0.0100	0.0100	0.0100	1,249,618
05 Apr 2024	0.0110	0.0110	0.0100	0.0105	0.0105	2,323,786
04 Apr 2024	0.0110	0.0120	0.0110	0.0110	0.0110	1,154,913
03 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,825,378
02 Apr 2024	0.0110	0.0120	0.0110	0.0110	0.0110	1,156,172
28 Mar 2024	0.0120	0.0120	0.0110	0.0120	0.0120	1,948,663
27 Mar 2024	0.0120	0.0120	0.0110	0.0120	0.0120	2,467,379
26 Mar 2024	0.0105	0.0120	0.0100	0.0120	0.0120	3,813,346
25 Mar 2024	0.0100	0.0110	0.0100	0.0100	0.0100	448,280
22 Mar 2024	0.0100	0.0110	0.0100	0.0110	0.0110	2,477,878
21 Mar 2024	0.0110	0.0110	0.0100	0.0100	0.0100	3,103,889
20 Mar 2024	0.0120	0.0120	0.0100	0.0100	0.0100	13,928,507
19 Mar 2024	0.0110	0.0120	0.0110	0.0115	0.0115	2,218,861
18 Mar 2024	0.0110	0.0120	0.0110	0.0115	0.0115	3,030,738
15 Mar 2024	0.0120	0.0130	0.0110	0.0110	0.0110	894,127
14 Mar 2024	0.0110	0.0130	0.0110	0.0120	0.0120	1,373,061
13 Mar 2024	0.0110	0.0120	0.0110	0.0110	0.0110	967,882
12 Mar 2024	0.0120	0.0130	0.0120	0.0120	0.0120	675,504
11 Mar 2024	0.0120	0.0130	0.0115	0.0130	0.0130	2,582,796
08 Mar 2024	0.0120	0.0130	0.0110	0.0130	0.0130	1,980,303
07 Mar 2024	0.0110	0.0130	0.0110	0.0120	0.0120	1,062,942
06 Mar 2024	0.0120	0.0125	0.0110	0.0120	0.0120	2,719,840
05 Mar 2024	0.0120	0.0130	0.0120	0.0120	0.0120	1,174,646
04 Mar 2024	0.0130	0.0130	0.0120	0.0130	0.0130	888,935
01 Mar 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,438,806
29 Feb 2024	0.0120	0.0120	0.0115	0.0120	0.0120	222,019
28 Feb 2024	0.0120	0.0130	0.0120	0.0120	0.0120	3,471,782
27 Feb 2024	0.0120	0.0120	0.0115	0.0120	0.0120	2,800,157
26 Feb 2024	0.0130	0.0130	0.0110	0.0120	0.0120	2,701,701
23 Feb 2024	0.0120	0.0130	0.0110	0.0130	0.0130	4,479,400
22 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,325,359
21 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	764,262
20 Feb 2024	0.0125	0.0130	0.0120	0.0130	0.0130	3,983,495
19 Feb 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,337,674
16 Feb 2024	0.0120	0.0130	0.0120	0.0120	0.0120	1,544,386
15 Feb 2024	0.0120	0.0120	0.0115	0.0120	0.0120	1,751,070
14 Feb 2024	0.0120	0.0130	0.0120	0.0120	0.0120	2,007,377
13 Feb 2024	0.0120	0.0130	0.0115	0.0130	0.0130	3,884,250
12 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	16,998,259
09 Feb 2024	0.0135	0.0135	0.0130	0.0130	0.0130	144,124
08 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,488,543
07 Feb 2024	0.0160	0.0160	0.0140	0.0150	0.0150	7,928,952
06 Feb 2024	0.0170	0.0170	0.0160	0.0160	0.0160	5,728,069
05 Feb 2024	0.0170	0.0175	0.0160	0.0170	0.0170	5,127,856
02 Feb 2024	0.0180	0.0180	0.0165	0.0170	0.0170	3,357,281
01 Feb 2024	0.0150	0.0180	0.0150	0.0180	0.0180	19,452,063
31 Jan 2024	0.0150	0.0160	0.0140	0.0150	0.0150	20,155,644
30 Jan 2024	0.0130	0.0150	0.0130	0.0150	0.0150	20,746,564
29 Jan 2024	0.0145	0.0145	0.0120	0.0120	0.0120	2,408,661
25 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
24 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
23 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
22 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
19 Jan 2024	0.0130	0.0140	0.0130	0.0140	0.0140	202,621
18 Jan 2024	0.0140	0.0140	0.0120	0.0140	0.0140	5,115,456
17 Jan 2024	0.0145	0.0145	0.0130	0.0140	0.0140	1,329,578
16 Jan 2024	0.0140	0.0140	0.0130	0.0140	0.0140	3,242,790
15 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	2,809,748
12 Jan 2024	0.0140	0.0140	0.0130	0.0140	0.0140	1,955,917
11 Jan 2024	0.0140	0.0140	0.0130	0.0130	0.0130	1,128,683
10 Jan 2024	0.0130	0.0140	0.0130	0.0140	0.0140	6,991,168
09 Jan 2024	0.0130	0.0135	0.0130	0.0130	0.0130	640,403
08 Jan 2024	0.0140	0.0140	0.0130	0.0130	0.0130	1,432,794
05 Jan 2024	0.0130	0.0140	0.0130	0.0130	0.0130	4,372,223
04 Jan 2024	0.0135	0.0135	0.0135	0.0135	0.0135	17,012
03 Jan 2024	0.0140	0.0140	0.0130	0.0130	0.0130	1,567,373
02 Jan 2024	0.0130	0.0140	0.0130	0.0140	0.0140	1,795,772
29 Dec 2023	0.0130	0.0140	0.0130	0.0130	0.0130	1,202,082
28 Dec 2023	0.0130	0.0140	0.0130	0.0140	0.0140	12,355,910
27 Dec 2023	0.0130	0.0130	0.0120	0.0130	0.0130	10,803,803
22 Dec 2023	0.0130	0.0130	0.0120	0.0120	0.0120	4,361,837
21 Dec 2023	0.0120	0.0130	0.0120	0.0130	0.0130	1,717,407
20 Dec 2023	0.0130	0.0130	0.0120	0.0120	0.0120	1,800,147
19 Dec 2023	0.0120	0.0130	0.0120	0.0120	0.0120	6,226,172
18 Dec 2023	0.0130	0.0130	0.0120	0.0120	0.0120	1,880,610
15 Dec 2023	0.0120	0.0120	0.0115	0.0120	0.0120	1,693,031
14 Dec 2023	0.0120	0.0130	0.0120	0.0120	0.0120	2,835,683
13 Dec 2023	0.0120	0.0125	0.0115	0.0120	0.0120	1,192,005
12 Dec 2023	0.0120	0.0130	0.0120	0.0120	0.0120	2,435,956
11 Dec 2023	0.0130	0.0140	0.0120	0.0130	0.0130	3,919,368
08 Dec 2023	0.0130	0.0130	0.0120	0.0130	0.0130	1,075,236
07 Dec 2023	0.0120	0.0130	0.0110	0.0130	0.0130	2,155,621
06 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	1,817,392
05 Dec 2023	0.0130	0.0130	0.0120	0.0120	0.0120	1,092,307
04 Dec 2023	0.0130	0.0130	0.0120	0.0125	0.0125	459,903
01 Dec 2023	0.0130	0.0140	0.0120	0.0120	0.0120	1,721,181
30 Nov 2023	0.0130	0.0140	0.0120	0.0140	0.0140	1,834,523
29 Nov 2023	0.0130	0.0140	0.0120	0.0120	0.0120	4,185,235
28 Nov 2023	0.0120	0.0130	0.0120	0.0130	0.0130	6,268,408
27 Nov 2023	0.0120	0.0130	0.0110	0.0120	0.0120	16,744,213
24 Nov 2023	0.0110	0.0120	0.0110	0.0120	0.0120	5,203,761
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,617.61+2,457.52(+2.53%)

Spenda Limited (SPX.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,617.61
+2,457.52(+2.53%)