Spectur Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.018	0.018	0.016	0.016	0.016	345,200
2024-09-04	0.017	0.017	0.017	0.017	0.017	36,000
2024-09-03	0.018	0.018	0.017	0.017	0.017	408,729
2024-09-02	0.020	0.020	0.017	0.017	0.017	868,888
2024-08-30	0.018	0.021	0.018	0.020	0.020	416,991
2024-08-29	0.018	0.018	0.018	0.018	0.018	0
2024-08-28	0.018	0.018	0.018	0.018	0.018	0
2024-08-27	0.018	0.018	0.018	0.018	0.018	70,850
2024-08-26	0.020	0.020	0.020	0.020	0.020	0
2024-08-23	0.020	0.020	0.020	0.020	0.020	0
2024-08-22	0.020	0.020	0.020	0.020	0.020	0
2024-08-21	0.018	0.020	0.018	0.020	0.020	111,518
2024-08-20	0.017	0.017	0.017	0.017	0.017	222,507
2024-08-19	0.019	0.019	0.019	0.019	0.019	0
2024-08-16	0.019	0.019	0.019	0.019	0.019	374,283
2024-08-15	0.019	0.019	0.019	0.019	0.019	131,578
2024-08-14	0.019	0.019	0.019	0.019	0.019	40,000
2024-08-13	0.020	0.020	0.020	0.020	0.020	0
2024-08-12	0.020	0.020	0.020	0.020	0.020	50,000
2024-08-09	0.021	0.021	0.021	0.021	0.021	0
2024-08-08	0.021	0.021	0.021	0.021	0.021	0
2024-08-07	0.021	0.021	0.021	0.021	0.021	0
2024-08-06	0.021	0.021	0.021	0.021	0.021	113,153
2024-08-05	0.021	0.022	0.021	0.021	0.021	149,512
2024-08-02	0.022	0.022	0.022	0.022	0.022	0
2024-08-01	0.022	0.022	0.022	0.022	0.022	0
2024-07-31	0.023	0.023	0.022	0.022	0.022	422,327
2024-07-30	0.023	0.023	0.023	0.023	0.023	95,813
2024-07-29	0.021	0.021	0.021	0.021	0.021	0
2024-07-26	0.021	0.021	0.021	0.021	0.021	100,000
2024-07-25	0.024	0.025	0.022	0.022	0.022	824,820
2024-07-24	0.024	0.024	0.024	0.024	0.024	0
2024-07-23	0.024	0.024	0.024	0.024	0.024	0
2024-07-22	0.024	0.024	0.024	0.024	0.024	0
2024-07-19	0.023	0.024	0.023	0.024	0.024	417,259
2024-07-18	0.022	0.024	0.022	0.024	0.024	189,834
2024-07-17	0.021	0.021	0.020	0.021	0.021	557,450
2024-07-16	0.023	0.024	0.023	0.024	0.024	100,700
2024-07-15	0.023	0.023	0.023	0.023	0.023	53,935
2024-07-12	0.020	0.021	0.020	0.021	0.021	623,700
2024-07-11	0.019	0.020	0.019	0.020	0.020	550,000
2024-07-10	0.019	0.019	0.019	0.019	0.019	270,000
2024-07-09	0.019	0.020	0.019	0.020	0.020	650,000
2024-07-08	0.019	0.019	0.019	0.019	0.019	100,000
2024-07-05	0.019	0.019	0.019	0.019	0.019	20,000
2024-07-04	0.019	0.019	0.019	0.019	0.019	1,113,595
2024-07-03	0.018	0.018	0.018	0.018	0.018	1,020
2024-07-02	0.018	0.018	0.018	0.018	0.018	225,888
2024-07-01	0.019	0.019	0.019	0.019	0.019	1,811
2024-06-28	0.019	0.019	0.018	0.019	0.019	261,662
2024-06-27	0.017	0.017	0.017	0.017	0.017	0
2024-06-26	0.017	0.017	0.017	0.017	0.017	533,243
2024-06-25	0.017	0.017	0.017	0.017	0.017	0
2024-06-24	0.017	0.017	0.017	0.017	0.017	89,001
2024-06-21	0.017	0.017	0.017	0.017	0.017	30,000
2024-06-20	0.018	0.018	0.017	0.017	0.017	1,166
2024-06-19	0.018	0.018	0.018	0.018	0.018	0
2024-06-18	0.018	0.018	0.018	0.018	0.018	263,000
2024-06-17	0.017	0.017	0.017	0.017	0.017	0
2024-06-14	0.017	0.017	0.017	0.017	0.017	93,450

← NewerPage 10 of 22 · 1,265 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.