Spenda Limited (SPX.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0085

+0.0010

(+13.33%)

At close: 03:59PM AEST

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	0.0080	0.0090	0.0080	0.0085	0.0085	3,078,324
07 May 2024	0.0080	0.0085	0.0075	0.0075	0.0075	2,219,992
06 May 2024	0.0080	0.0085	0.0080	0.0085	0.0085	1,344,989
03 May 2024	0.0080	0.0090	0.0080	0.0090	0.0090	329,314
02 May 2024	0.0085	0.0090	0.0080	0.0090	0.0090	1,247,660
01 May 2024	0.0090	0.0090	0.0080	0.0080	0.0080	925,598
30 Apr 2024	0.0090	0.0100	0.0080	0.0090	0.0090	6,958,828
29 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	264,552
26 Apr 2024	0.0095	0.0095	0.0090	0.0095	0.0095	625,000
24 Apr 2024	0.0090	0.0095	0.0090	0.0090	0.0090	914,514
23 Apr 2024	0.0090	0.0100	0.0090	0.0090	0.0090	2,732,619
22 Apr 2024	0.0095	0.0100	0.0095	0.0100	0.0100	910,952
19 Apr 2024	0.0090	0.0095	0.0090	0.0095	0.0095	6,413,667
18 Apr 2024	0.0095	0.0100	0.0090	0.0100	0.0100	1,301,627
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0100	0.0105	0.0100	0.0105	0.0105	400,000
15 Apr 2024	0.0105	0.0105	0.0100	0.0100	0.0100	3,059,519
12 Apr 2024	0.0105	0.0105	0.0100	0.0100	0.0100	4,667,834
11 Apr 2024	0.0105	0.0110	0.0100	0.0100	0.0100	1,851,213
10 Apr 2024	0.0105	0.0110	0.0105	0.0110	0.0110	778,696
09 Apr 2024	0.0100	0.0105	0.0100	0.0100	0.0100	1,175,947
08 Apr 2024	0.0105	0.0110	0.0100	0.0100	0.0100	1,405,146
05 Apr 2024	0.0110	0.0110	0.0100	0.0105	0.0105	2,997,418
04 Apr 2024	0.0110	0.0120	0.0110	0.0110	0.0110	2,324,650
03 Apr 2024	0.0110	0.0120	0.0110	0.0110	0.0110	245,971
02 Apr 2024	0.0100	0.0110	0.0100	0.0110	0.0110	683,796
28 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	2,156,568
27 Mar 2024	0.0110	0.0120	0.0110	0.0110	0.0110	3,485,162
26 Mar 2024	0.0100	0.0120	0.0100	0.0120	0.0120	3,913,232
25 Mar 2024	0.0100	0.0105	0.0100	0.0100	0.0100	1,154,408
22 Mar 2024	0.0100	0.0105	0.0100	0.0100	0.0100	151,619
21 Mar 2024	0.0100	0.0105	0.0100	0.0105	0.0105	3,740,427
20 Mar 2024	0.0115	0.0115	0.0110	0.0110	0.0110	2,990,461
19 Mar 2024	0.0115	0.0120	0.0110	0.0120	0.0120	1,454,898
18 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	168,944
15 Mar 2024	0.0120	0.0120	0.0115	0.0115	0.0115	1,523,333
14 Mar 2024	0.0120	0.0125	0.0120	0.0125	0.0125	1,238,732
13 Mar 2024	0.0115	0.0120	0.0115	0.0115	0.0115	1,452,136
12 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	952,126
11 Mar 2024	0.0120	0.0120	0.0115	0.0120	0.0120	1,599,956
08 Mar 2024	0.0120	0.0130	0.0115	0.0120	0.0120	1,526,419
07 Mar 2024	0.0120	0.0130	0.0120	0.0130	0.0130	907,971
06 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,035,834
05 Mar 2024	0.0120	0.0120	0.0115	0.0120	0.0120	812,000
04 Mar 2024	0.0120	0.0130	0.0120	0.0130	0.0130	164,592
01 Mar 2024	0.0115	0.0125	0.0115	0.0120	0.0120	158,408
29 Feb 2024	-	-	-	-	-	-
28 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	160,532
27 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,166,419
26 Feb 2024	0.0120	0.0120	0.0110	0.0120	0.0120	8,072,624
23 Feb 2024	0.0120	0.0120	0.0110	0.0120	0.0120	1,355,796
22 Feb 2024	0.0125	0.0125	0.0120	0.0120	0.0120	322,000
21 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	1,235,833
20 Feb 2024	0.0125	0.0130	0.0120	0.0120	0.0120	4,248,810
19 Feb 2024	0.0125	0.0125	0.0120	0.0120	0.0120	1,129,509
16 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	956,566
15 Feb 2024	0.0120	0.0120	0.0115	0.0120	0.0120	1,357,359
14 Feb 2024	0.0120	0.0125	0.0120	0.0120	0.0120	1,251,028
13 Feb 2024	0.0120	0.0130	0.0120	0.0120	0.0120	4,008,632
12 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	11,312,585
09 Feb 2024	0.0140	0.0140	0.0130	0.0130	0.0130	995,480
08 Feb 2024	0.0140	0.0140	0.0135	0.0140	0.0140	1,284,408
07 Feb 2024	0.0160	0.0160	0.0135	0.0140	0.0140	4,520,605
06 Feb 2024	0.0160	0.0165	0.0160	0.0160	0.0160	2,314,330
05 Feb 2024	0.0160	0.0170	0.0160	0.0160	0.0160	2,891,190
02 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	1,674,895
01 Feb 2024	0.0160	0.0190	0.0160	0.0170	0.0170	8,472,248
31 Jan 2024	0.0140	0.0160	0.0140	0.0160	0.0160	5,210,369
30 Jan 2024	0.0135	0.0150	0.0130	0.0140	0.0140	7,329,671
29 Jan 2024	0.0130	0.0130	0.0120	0.0125	0.0125	3,404,723
25 Jan 2024	-	-	-	-	-	-
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	-	-	-	-	-	-
19 Jan 2024	0.0140	0.0140	0.0130	0.0130	0.0130	765,395
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0140	0.0140	0.0130	0.0135	0.0135	580,743
16 Jan 2024	0.0140	0.0140	0.0130	0.0140	0.0140	1,614,350
15 Jan 2024	0.0140	0.0140	0.0135	0.0135	0.0135	1,952,619
12 Jan 2024	0.0140	0.0140	0.0130	0.0130	0.0130	935,179
11 Jan 2024	0.0140	0.0140	0.0130	0.0130	0.0130	1,746,559
10 Jan 2024	0.0130	0.0140	0.0120	0.0130	0.0130	3,668,029
09 Jan 2024	0.0135	0.0135	0.0130	0.0135	0.0135	286,616
08 Jan 2024	0.0135	0.0135	0.0130	0.0130	0.0130	2,304,842
05 Jan 2024	0.0130	0.0140	0.0130	0.0130	0.0130	3,176,756
04 Jan 2024	0.0135	0.0135	0.0130	0.0130	0.0130	1,781,300
03 Jan 2024	0.0130	0.0135	0.0130	0.0130	0.0130	-
02 Jan 2024	0.0135	0.0135	0.0130	0.0130	0.0130	348,538
29 Dec 2023	0.0135	0.0140	0.0130	0.0140	0.0140	1,564,550
28 Dec 2023	0.0140	0.0145	0.0130	0.0135	0.0135	4,905,911
27 Dec 2023	0.0125	0.0130	0.0125	0.0125	0.0125	1,176,536
22 Dec 2023	0.0125	0.0130	0.0120	0.0120	0.0120	940,555
21 Dec 2023	0.0125	0.0130	0.0120	0.0130	0.0130	888,791
20 Dec 2023	0.0130	0.0130	0.0120	0.0120	0.0120	3,192,298
19 Dec 2023	0.0120	0.0130	0.0120	0.0120	0.0120	2,995,919
18 Dec 2023	0.0120	0.0125	0.0120	0.0120	0.0120	1,883,950
15 Dec 2023	0.0120	0.0120	0.0110	0.0120	0.0120	2,239,928
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0120	0.0120	0.0115	0.0120	0.0120	797,944
12 Dec 2023	0.0130	0.0130	0.0120	0.0120	0.0120	2,351,826
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,076.70+11.20(+0.14%)

AUD/USD0.6566-0.0035(-0.52%)

ASX 2007,804.50+11.20(+0.14%)

OIL77.81-0.57(-0.73%)

GOLD2,321.90-2.30(-0.10%)

Bitcoin AUD94,590.37-2,422.96(-2.50%)

Spenda Limited (SPX.XA)

ALL ORDS
8,076.70
+11.20(+0.14%)

AUD/USD
0.6566
-0.0035(-0.52%)

ASX 200
7,804.50
+11.20(+0.14%)

OIL
77.81
-0.57(-0.73%)

GOLD
2,321.90
-2.30(-0.10%)

Bitcoin AUD
94,590.37
-2,422.96(-2.50%)