Spirit Technology Solutions Ltd (ST1.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:43AM AEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 1,000 |
| 24 Apr 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 563,702 |
| 23 Apr 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 1,129,213 |
| 22 Apr 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 451,779 |
| 19 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 1,065,789 |
| 18 Apr 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 571,600 |
| 17 Apr 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 850,207 |
| 16 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 48,039 |
| 15 Apr 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 10,000 |
| 12 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 1,284 |
| 11 Apr 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 843,232 |
| 10 Apr 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 369,533 |
| 09 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 4,622 |
| 08 Apr 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 48,440 |
| 05 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,506 |
| 04 Apr 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 1,026,434 |
| 03 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 10,083 |
| 02 Apr 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 70,382 |
| 28 Mar 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 300,498 |
| 27 Mar 2024 | 0.0460 | 0.0475 | 0.0460 | 0.0460 | 0.0460 | 597,988 |
| 26 Mar 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 1,492,836 |
| 25 Mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 22 Mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 37,000 |
| 21 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 19,743 |
| 20 Mar 2024 | 0.0480 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 174,994 |
| 19 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 93,750 |
| 18 Mar 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 290,184 |
| 15 Mar 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 4,260 |
| 14 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 38,622 |
| 13 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 62,611 |
| 12 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 235 |
| 11 Mar 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 299,740 |
| 08 Mar 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 67,559 |
| 07 Mar 2024 | 0.0465 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 1,041,057 |
| 06 Mar 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 417,237 |
| 05 Mar 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0490 | 0.0490 | 366,744 |
| 04 Mar 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0470 | 0.0470 | 357,624 |
| 01 Mar 2024 | 0.0470 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 643,866 |
| 29 Feb 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 107,000 |
| 28 Feb 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 973,006 |
| 27 Feb 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 443,914 |
| 26 Feb 2024 | 0.0510 | 0.0520 | 0.0480 | 0.0480 | 0.0480 | 265,093 |
| 23 Feb 2024 | 0.0500 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 759,124 |
| 22 Feb 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 501,260 |
| 21 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 22,825 |
| 20 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 83,017 |
| 19 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 1,245,241 |
| 16 Feb 2024 | 0.0520 | 0.0520 | 0.0470 | 0.0480 | 0.0480 | 5,320,234 |
| 15 Feb 2024 | 0.0550 | 0.0550 | 0.0480 | 0.0480 | 0.0480 | 727,029 |
| 14 Feb 2024 | 0.0520 | 0.0560 | 0.0500 | 0.0560 | 0.0560 | 836,145 |
| 13 Feb 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 713,411 |
| 12 Feb 2024 | 0.0600 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 688,671 |
| 09 Feb 2024 | 0.0570 | 0.0590 | 0.0570 | 0.0580 | 0.0580 | 564,230 |
| 08 Feb 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 20,000 |
| 07 Feb 2024 | 0.0600 | 0.0700 | 0.0580 | 0.0610 | 0.0610 | 1,565,124 |
| 06 Feb 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 05 Feb 2024 | 0.0590 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 481,719 |
| 02 Feb 2024 | 0.0520 | 0.0590 | 0.0520 | 0.0590 | 0.0590 | 102,404 |
| 01 Feb 2024 | 0.0510 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 104,084 |
| 31 Jan 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 250,000 |
| 30 Jan 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 228,571 |
| 29 Jan 2024 | 0.0620 | 0.0620 | 0.0580 | 0.0580 | 0.0580 | 254,486 |
| 25 Jan 2024 | 0.0640 | 0.0640 | 0.0610 | 0.0620 | 0.0620 | 622,818 |
| 24 Jan 2024 | 0.0640 | 0.0680 | 0.0640 | 0.0640 | 0.0640 | 326,486 |
| 23 Jan 2024 | 0.0670 | 0.0670 | 0.0640 | 0.0640 | 0.0640 | 54,334 |
| 22 Jan 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 258,294 |
| 19 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 60,000 |
| 18 Jan 2024 | 0.0660 | 0.0680 | 0.0650 | 0.0680 | 0.0680 | 182,744 |
| 17 Jan 2024 | 0.0660 | 0.0670 | 0.0660 | 0.0670 | 0.0670 | 171,954 |
| 16 Jan 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 10,000 |
| 15 Jan 2024 | 0.0680 | 0.0690 | 0.0670 | 0.0690 | 0.0690 | 23,685,384 |
| 12 Jan 2024 | 0.0670 | 0.0700 | 0.0670 | 0.0690 | 0.0690 | 366,947 |
| 11 Jan 2024 | 0.0670 | 0.0690 | 0.0670 | 0.0690 | 0.0690 | 174,892 |
| 10 Jan 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 67 |
| 09 Jan 2024 | 0.0640 | 0.0660 | 0.0640 | 0.0660 | 0.0660 | 34,790 |
| 08 Jan 2024 | 0.0670 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 284,109 |
| 05 Jan 2024 | 0.0710 | 0.0710 | 0.0650 | 0.0650 | 0.0650 | 532,883 |
| 04 Jan 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 27,901 |
| 03 Jan 2024 | 0.0690 | 0.0690 | 0.0670 | 0.0690 | 0.0690 | 50,647 |
| 02 Jan 2024 | 0.0790 | 0.0790 | 0.0660 | 0.0670 | 0.0670 | 1,728,129 |
| 29 Dec 2023 | 0.0780 | 0.0800 | 0.0780 | 0.0800 | 0.0800 | 350,073 |
| 28 Dec 2023 | 0.0810 | 0.0810 | 0.0770 | 0.0800 | 0.0800 | 617,413 |
| 27 Dec 2023 | 0.0750 | 0.0810 | 0.0750 | 0.0800 | 0.0800 | 1,573,123 |
| 22 Dec 2023 | 0.0720 | 0.0790 | 0.0720 | 0.0750 | 0.0750 | 3,171,943 |
| 21 Dec 2023 | 0.0720 | 0.0730 | 0.0710 | 0.0720 | 0.0720 | 1,139,903 |
| 20 Dec 2023 | 0.0620 | 0.0760 | 0.0620 | 0.0730 | 0.0730 | 6,308,191 |
| 19 Dec 2023 | 0.0470 | 0.0590 | 0.0450 | 0.0590 | 0.0590 | 135,275,761 |
| 18 Dec 2023 | 0.0490 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 446,424 |
| 15 Dec 2023 | 0.0460 | 0.0520 | 0.0460 | 0.0520 | 0.0520 | 29,998,885 |
| 14 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 13 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 12 Dec 2023 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 326,696 |
| 11 Dec 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 300,570 |
| 08 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 250,000 |
| 07 Dec 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 15,333 |
| 06 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 386,633 |
| 05 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 49,346 |
| 04 Dec 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 275,100 |
| 01 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 43,169 |
| 30 Nov 2023 | 0.0440 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 3,652,672 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.