Spectur Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.020	0.020	0.020	0.020	0.020	121,868
2024-03-15	0.020	0.020	0.020	0.020	0.020	0
2024-03-14	0.020	0.020	0.020	0.020	0.020	0
2024-03-13	0.020	0.020	0.020	0.020	0.020	0
2024-03-12	0.020	0.020	0.020	0.020	0.020	160,000
2024-03-11	0.022	0.022	0.022	0.022	0.022	0
2024-03-08	0.022	0.022	0.022	0.022	0.022	0
2024-03-07	0.022	0.022	0.022	0.022	0.022	4,177
2024-03-06	0.018	0.022	0.018	0.022	0.022	1,064,290
2024-03-05	0.018	0.019	0.018	0.019	0.019	374,350
2024-03-04	0.019	0.019	0.019	0.019	0.019	4,804
2024-03-01	0.020	0.020	0.020	0.020	0.020	353,612
2024-02-29	0.019	0.022	0.019	0.022	0.022	265,370
2024-02-28	0.019	0.020	0.019	0.020	0.020	28,868
2024-02-27	0.019	0.019	0.019	0.019	0.019	42,000
2024-02-26	0.019	0.019	0.019	0.019	0.019	28,000
2024-02-23	0.018	0.019	0.018	0.019	0.019	110,646
2024-02-22	0.019	0.019	0.019	0.019	0.019	2,036
2024-02-21	0.019	0.019	0.019	0.019	0.019	197,964
2024-02-20	0.018	0.018	0.018	0.018	0.018	0
2024-02-19	0.018	0.018	0.018	0.018	0.018	0
2024-02-16	0.019	0.020	0.018	0.018	0.018	691,235
2024-02-15	0.017	0.017	0.017	0.017	0.017	5,434
2024-02-14	0.019	0.019	0.019	0.019	0.019	41,666
2024-02-13	0.018	0.018	0.018	0.018	0.018	77,478
2024-02-12	0.018	0.018	0.018	0.018	0.018	0
2024-02-09	0.018	0.018	0.018	0.018	0.018	20,775
2024-02-08	0.018	0.018	0.018	0.018	0.018	332,847
2024-02-07	0.017	0.017	0.017	0.017	0.017	45,000
2024-02-06	0.018	0.018	0.018	0.018	0.018	287,911
2024-02-05	0.017	0.017	0.016	0.016	0.016	872,808
2024-02-02	0.019	0.019	0.019	0.019	0.019	775
2024-02-01	0.018	0.019	0.018	0.019	0.019	700,000
2024-01-31	0.018	0.018	0.018	0.018	0.018	44,200
2024-01-30	0.017	0.017	0.017	0.017	0.017	261,764
2024-01-29	0.018	0.018	0.018	0.018	0.018	7,000
2024-01-25	0.018	0.018	0.018	0.018	0.018	1,837
2024-01-24	0.019	0.019	0.018	0.018	0.018	329,398
2024-01-23	0.018	0.019	0.018	0.019	0.019	86,400
2024-01-22	0.018	0.019	0.018	0.018	0.018	192,533
2024-01-19	0.019	0.019	0.019	0.019	0.019	0
2024-01-18	0.018	0.019	0.018	0.019	0.019	89,756
2024-01-17	0.017	0.017	0.017	0.017	0.017	29,450
2024-01-16	0.018	0.018	0.017	0.017	0.017	77,224
2024-01-15	0.017	0.017	0.017	0.017	0.017	100,000
2024-01-12	0.017	0.017	0.017	0.017	0.017	216,497
2024-01-11	0.017	0.017	0.017	0.017	0.017	0
2024-01-10	0.017	0.017	0.017	0.017	0.017	50,000
2024-01-09	0.016	0.016	0.016	0.016	0.016	0
2024-01-08	0.016	0.016	0.016	0.016	0.016	0
2024-01-05	0.016	0.016	0.016	0.016	0.016	0
2024-01-04	0.016	0.016	0.016	0.016	0.016	0
2024-01-03	0.016	0.016	0.016	0.016	0.016	36,889
2024-01-02	0.016	0.016	0.016	0.016	0.016	188,435
2023-12-29	0.017	0.017	0.017	0.017	0.017	1,362,549
2023-12-28	0.018	0.018	0.018	0.018	0.018	0
2023-12-27	0.018	0.018	0.018	0.018	0.018	28,000
2023-12-22	0.017	0.017	0.017	0.017	0.017	0
2023-12-21	0.017	0.017	0.017	0.017	0.017	0
2023-12-20	0.017	0.017	0.017	0.017	0.017	22,339

← NewerPage 12 of 22 · 1,272 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.