Sprintex Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.050	0.050	0.044	0.044	0.044	546,527
2023-01-06	0.043	0.050	0.043	0.050	0.050	957,638
2023-01-05	0.040	0.043	0.040	0.043	0.043	712,975
2023-01-04	0.038	0.040	0.038	0.040	0.040	140,000
2023-01-03	0.031	0.035	0.031	0.035	0.035	103,875
2022-12-30	0.031	0.031	0.031	0.031	0.031	0
2022-12-29	0.032	0.032	0.031	0.031	0.031	26,667
2022-12-28	0.033	0.033	0.031	0.031	0.031	40,000
2022-12-23	0.040	0.041	0.040	0.040	0.040	975,001
2022-12-22	0.045	0.045	0.043	0.043	0.043	254,651
2022-12-21	0.042	0.042	0.042	0.042	0.042	99,000
2022-12-20	0.042	0.044	0.039	0.043	0.043	1,037,841
2022-12-19	0.035	0.046	0.035	0.042	0.042	1,659,239
2022-12-16	0.032	0.032	0.032	0.032	0.032	279,138
2022-12-15	0.031	0.031	0.031	0.031	0.031	230,000
2022-12-14	0.022	0.028	0.021	0.028	0.028	993,820
2022-12-13	0.025	0.025	0.025	0.025	0.025	22,516
2022-12-12	0.025	0.025	0.025	0.025	0.025	17,484
2022-12-09	0.025	0.025	0.025	0.025	0.025	0
2022-12-08	0.025	0.025	0.025	0.025	0.025	0
2022-12-07	0.025	0.025	0.025	0.025	0.025	500,000
2022-12-06	0.026	0.026	0.025	0.025	0.025	620,766
2022-12-05	0.025	0.025	0.025	0.025	0.025	74,660
2022-12-02	0.028	0.028	0.025	0.025	0.025	500,000
2022-12-01	0.029	0.029	0.028	0.028	0.028	141,509
2022-11-30	0.028	0.028	0.028	0.028	0.028	0
2022-11-29	0.028	0.028	0.028	0.028	0.028	0
2022-11-28	0.028	0.028	0.028	0.028	0.028	300,000
2022-11-25	0.030	0.030	0.028	0.028	0.028	931,502
2022-11-24	0.029	0.029	0.028	0.028	0.028	357,375
2022-11-23	0.029	0.030	0.029	0.030	0.030	268,102
2022-11-22	0.029	0.029	0.026	0.026	0.026	587,254
2022-11-21	0.029	0.029	0.029	0.029	0.029	0
2022-11-18	0.029	0.029	0.029	0.029	0.029	240,231
2022-11-17	0.029	0.029	0.029	0.029	0.029	12,068
2022-11-16	0.030	0.030	0.027	0.027	0.027	12,328
2022-11-15	0.028	0.030	0.028	0.030	0.030	603,801
2022-11-14	0.030	0.030	0.029	0.029	0.029	120,662
2022-11-11	0.029	0.029	0.029	0.029	0.029	100
2022-11-10	0.029	0.029	0.029	0.029	0.029	0
2022-11-09	0.029	0.029	0.029	0.029	0.029	0
2022-11-08	0.028	0.029	0.026	0.029	0.029	1,441,907
2022-11-07	0.025	0.026	0.025	0.026	0.026	151,000
2022-11-04	0.019	0.019	0.019	0.019	0.019	0
2022-11-03	0.019	0.019	0.019	0.019	0.019	13,157
2022-11-02	0.025	0.025	0.020	0.020	0.020	164,203
2022-11-01	0.024	0.024	0.024	0.024	0.024	0
2022-10-31	0.024	0.024	0.024	0.024	0.024	10,000
2022-10-28	0.025	0.027	0.025	0.027	0.027	274,823
2022-10-27	0.025	0.025	0.025	0.025	0.025	235,410
2022-10-26	0.030	0.030	0.030	0.030	0.030	0
2022-10-25	0.030	0.030	0.030	0.030	0.030	0
2022-10-24	0.030	0.030	0.030	0.030	0.030	0
2022-10-21	0.030	0.030	0.030	0.030	0.030	17,000
2022-10-20	0.033	0.033	0.028	0.030	0.030	453,251
2022-10-19	0.027	0.033	0.027	0.033	0.033	445,847
2022-10-18	0.028	0.028	0.028	0.028	0.028	133,532
2022-10-17	0.028	0.028	0.028	0.028	0.028	0
2022-10-14	0.028	0.028	0.028	0.028	0.028	0
2022-10-13	0.034	0.034	0.028	0.028	0.028	347,089

← NewerPage 17 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.