Spectur Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.017	0.018	0.017	0.018	0.018	155,534
2024-06-12	0.018	0.018	0.018	0.018	0.018	66
2024-06-11	0.018	0.018	0.018	0.018	0.018	0
2024-06-07	0.018	0.018	0.018	0.018	0.018	0
2024-06-06	0.019	0.019	0.018	0.018	0.018	1,063,164
2024-06-05	0.019	0.019	0.019	0.019	0.019	0
2024-06-04	0.019	0.019	0.019	0.019	0.019	0
2024-06-03	0.019	0.019	0.019	0.019	0.019	0
2024-05-31	0.019	0.019	0.019	0.019	0.019	50,000
2024-05-30	0.019	0.019	0.019	0.019	0.019	0
2024-05-29	0.019	0.019	0.019	0.019	0.019	37,375
2024-05-28	0.019	0.019	0.019	0.019	0.019	0
2024-05-27	0.019	0.019	0.019	0.019	0.019	307,698
2024-05-24	0.019	0.019	0.019	0.019	0.019	50,000
2024-05-23	0.018	0.019	0.018	0.019	0.019	482,779
2024-05-22	0.019	0.019	0.018	0.018	0.018	1,319,200
2024-05-21	0.020	0.020	0.020	0.020	0.020	0
2024-05-20	0.020	0.020	0.020	0.020	0.020	0
2024-05-17	0.020	0.020	0.020	0.020	0.020	0
2024-05-16	0.020	0.020	0.020	0.020	0.020	0
2024-05-15	0.020	0.020	0.020	0.020	0.020	121,563
2024-05-14	0.019	0.019	0.019	0.019	0.019	45,000
2024-05-13	0.019	0.019	0.019	0.019	0.019	320,437
2024-05-10	0.018	0.018	0.018	0.018	0.018	0
2024-05-09	0.018	0.018	0.018	0.018	0.018	24,040
2024-05-08	0.020	0.020	0.018	0.018	0.018	111,788
2024-05-07	0.019	0.020	0.017	0.020	0.020	521,571
2024-05-06	0.019	0.019	0.019	0.019	0.019	26,316
2024-05-03	0.019	0.019	0.019	0.019	0.019	0
2024-05-02	0.019	0.019	0.019	0.019	0.019	133,655
2024-05-01	0.021	0.021	0.019	0.019	0.019	120,216
2024-04-30	0.020	0.020	0.018	0.020	0.020	1,439,863
2024-04-29	0.021	0.021	0.021	0.021	0.021	187,034
2024-04-26	0.023	0.023	0.021	0.021	0.021	440,829
2024-04-24	0.021	0.021	0.021	0.021	0.021	13
2024-04-23	0.022	0.024	0.021	0.021	0.021	493,612
2024-04-22	0.021	0.021	0.021	0.021	0.021	0
2024-04-19	0.020	0.021	0.020	0.021	0.021	93,798
2024-04-18	0.020	0.021	0.020	0.021	0.021	104,654
2024-04-17	0.023	0.023	0.023	0.023	0.023	0
2024-04-16	0.022	0.023	0.022	0.023	0.023	195,405
2024-04-15	0.021	0.021	0.021	0.021	0.021	6,786
2024-04-12	0.021	0.021	0.021	0.021	0.021	103,233
2024-04-11	0.022	0.022	0.022	0.022	0.022	0
2024-04-10	0.022	0.022	0.022	0.022	0.022	183,840
2024-04-09	0.020	0.022	0.020	0.022	0.022	287,640
2024-04-08	0.021	0.022	0.021	0.022	0.022	130,745
2024-04-05	0.020	0.021	0.020	0.020	0.020	167,057
2024-04-04	0.020	0.020	0.020	0.020	0.020	300,000
2024-04-03	0.020	0.020	0.020	0.020	0.020	106,792
2024-04-02	0.020	0.020	0.020	0.020	0.020	0
2024-03-28	0.020	0.020	0.019	0.020	0.020	172,553
2024-03-27	0.020	0.022	0.020	0.020	0.020	370,757
2024-03-26	0.020	0.020	0.020	0.020	0.020	0
2024-03-25	0.020	0.020	0.020	0.020	0.020	20,000
2024-03-22	0.020	0.020	0.020	0.020	0.020	0
2024-03-21	0.020	0.020	0.020	0.020	0.020	12,357
2024-03-20	0.019	0.019	0.019	0.019	0.019	44,017
2024-03-19	0.020	0.020	0.019	0.019	0.019	274,335
2024-03-18	0.020	0.020	0.020	0.020	0.020	121,868

← NewerPage 11 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.