Australia markets close in 3 hours 37 minutes

Spenda Limited (SPX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01200.0000 (0.00%)
As of 10:08AM AEDT. Market open.
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20240.01200.01200.01200.01200.0120306,495
21 Feb 20240.01200.01200.01200.01200.0120764,262
20 Feb 20240.01250.01300.01200.01300.01303,983,495
19 Feb 20240.01200.01300.01200.01300.01301,337,674
16 Feb 20240.01200.01300.01200.01200.01201,544,386
15 Feb 20240.01200.01200.01150.01200.01201,751,070
14 Feb 20240.01200.01300.01200.01200.01202,007,377
13 Feb 20240.01200.01300.01150.01300.01303,884,250
12 Feb 20240.01300.01300.01200.01200.012016,998,259
09 Feb 20240.01350.01350.01300.01300.0130144,124
08 Feb 20240.01400.01400.01400.01400.01401,488,543
07 Feb 20240.01600.01600.01400.01500.01507,928,952
06 Feb 20240.01700.01700.01600.01600.01605,728,069
05 Feb 20240.01700.01750.01600.01700.01705,127,856
02 Feb 20240.01800.01800.01650.01700.01703,357,281
01 Feb 20240.01500.01800.01500.01800.018019,452,063
31 Jan 20240.01500.01600.01400.01500.015020,155,644
30 Jan 20240.01300.01500.01300.01500.015020,746,564
29 Jan 20240.01450.01450.01200.01200.01202,408,661
25 Jan 20240.01400.01400.01400.01400.0140-
24 Jan 20240.01400.01400.01400.01400.0140-
23 Jan 20240.01400.01400.01400.01400.0140-
22 Jan 20240.01400.01400.01400.01400.0140-
19 Jan 20240.01300.01400.01300.01400.0140202,621
18 Jan 20240.01400.01400.01200.01400.01405,115,456
17 Jan 20240.01450.01450.01300.01400.01401,329,578
16 Jan 20240.01400.01400.01300.01400.01403,242,790
15 Jan 20240.01400.01400.01400.01400.01402,809,748
12 Jan 20240.01400.01400.01300.01400.01401,955,917
11 Jan 20240.01400.01400.01300.01300.01301,128,683
10 Jan 20240.01300.01400.01300.01400.01406,991,168
09 Jan 20240.01300.01350.01300.01300.0130640,403
08 Jan 20240.01400.01400.01300.01300.01301,432,794
05 Jan 20240.01300.01400.01300.01300.01304,372,223
04 Jan 20240.01350.01350.01350.01350.013517,012
03 Jan 20240.01400.01400.01300.01300.01301,567,373
02 Jan 20240.01300.01400.01300.01400.01401,795,772
29 Dec 20230.01300.01400.01300.01300.01301,202,082
28 Dec 20230.01300.01400.01300.01400.014012,355,910
27 Dec 20230.01300.01300.01200.01300.013010,803,803
22 Dec 20230.01300.01300.01200.01200.01204,361,837
21 Dec 20230.01200.01300.01200.01300.01301,717,407
20 Dec 20230.01300.01300.01200.01200.01201,800,147
19 Dec 20230.01200.01300.01200.01200.01206,226,172
18 Dec 20230.01300.01300.01200.01200.01201,880,610
15 Dec 20230.01200.01200.01150.01200.01201,693,031
14 Dec 20230.01200.01300.01200.01200.01202,835,683
13 Dec 20230.01200.01250.01150.01200.01201,192,005
12 Dec 20230.01200.01300.01200.01200.01202,435,956
11 Dec 20230.01300.01400.01200.01300.01303,919,368
08 Dec 20230.01300.01300.01200.01300.01301,075,236
07 Dec 20230.01200.01300.01100.01300.01302,155,621
06 Dec 20230.01200.01200.01200.01200.01201,817,392
05 Dec 20230.01300.01300.01200.01200.01201,092,307
04 Dec 20230.01300.01300.01200.01250.0125459,903
01 Dec 20230.01300.01400.01200.01200.01201,721,181
30 Nov 20230.01300.01400.01200.01400.01401,834,523
29 Nov 20230.01300.01400.01200.01200.01204,185,235
28 Nov 20230.01200.01300.01200.01300.01306,268,408
27 Nov 20230.01200.01300.01100.01200.012016,744,213
24 Nov 20230.01100.01200.01100.01200.01205,203,761
23 Nov 20230.01100.01150.01100.01150.0115104,061
22 Nov 20230.01100.01200.01100.01100.01102,283,084
21 Nov 20230.01100.01200.01100.01200.01206,152,695
20 Nov 20230.01100.01100.01100.01100.01102,269,367
17 Nov 20230.01100.01200.01050.01100.01106,106,212
16 Nov 20230.01100.01100.01000.01100.01103,323,553
15 Nov 20230.01000.01100.01000.01100.01107,928,696
14 Nov 20230.00900.01000.00900.01000.01002,814,355
13 Nov 20230.01000.01000.00900.00900.00904,886,370
10 Nov 20230.01000.01000.01000.01000.01005,180,009
09 Nov 20230.01000.01050.01000.01000.01002,619,003
08 Nov 20230.01000.01050.00950.01000.01007,893,551
07 Nov 20230.00900.00950.00900.00900.00902,410,384
06 Nov 20230.01000.01000.00900.00900.00908,144,259
03 Nov 20230.01000.01100.00900.00900.00908,929,588
02 Nov 20230.01000.01000.01000.01000.01006,558,627
01 Nov 20230.01100.01100.01000.01100.01103,313,089
31 Oct 20230.01000.01100.00900.01000.010016,602,954
30 Oct 20230.01100.01200.01100.01100.01104,753,703
27 Oct 20230.01200.01200.01100.01100.01101,925,890
26 Oct 20230.01100.01300.01100.01200.012011,453,588
25 Oct 20230.01200.01200.01100.01100.01105,710,285
24 Oct 20230.01300.01300.01200.01300.01305,069,557
23 Oct 20230.01400.01400.01300.01300.01303,630,567
20 Oct 20230.01300.01400.01300.01400.01405,374,773
19 Oct 20230.01200.01300.01200.01300.01305,077,009
18 Oct 20230.01400.01500.01100.01100.011012,608,690
17 Oct 20230.01500.01600.01400.01400.014016,839,126
16 Oct 20230.01300.01400.01300.01300.01308,423,337
13 Oct 20230.01300.01300.01150.01300.01307,443,551
12 Oct 20230.01200.01300.01200.01300.01306,224,284
11 Oct 20230.01200.01300.01200.01200.01204,135,527
10 Oct 20230.01200.01300.01200.01200.01209,241,080
09 Oct 20230.01000.01200.01000.01100.01105,782,564
06 Oct 20230.01100.01200.01000.01000.010011,200,615
05 Oct 20230.01000.01100.01000.01000.01008,114,450
04 Oct 20230.00900.01000.00850.01000.01004,473,623
03 Oct 20230.01000.01000.00900.00900.00909,671,479
02 Oct 20230.01000.01000.00900.00900.00902,048,740
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...