Spectur Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.016	0.016	0.015	0.015	0.015	164,995
2023-12-15	0.016	0.016	0.015	0.015	0.015	457,749
2023-12-14	0.015	0.016	0.015	0.015	0.015	169,838
2023-12-13	0.017	0.017	0.016	0.016	0.016	475,000
2023-12-12	0.017	0.017	0.017	0.017	0.017	26,000
2023-12-11	0.016	0.016	0.016	0.016	0.016	0
2023-12-08	0.016	0.016	0.016	0.016	0.016	0
2023-12-07	0.016	0.016	0.016	0.016	0.016	0
2023-12-06	0.016	0.016	0.016	0.016	0.016	60,000
2023-12-05	0.018	0.018	0.015	0.015	0.015	789,200
2023-12-04	0.020	0.020	0.020	0.020	0.020	42,610
2023-12-01	0.018	0.018	0.018	0.018	0.018	323,383
2023-11-30	0.019	0.019	0.019	0.019	0.019	194,501
2023-11-29	0.019	0.019	0.019	0.019	0.019	0
2023-11-28	0.019	0.019	0.019	0.019	0.019	0
2023-11-27	0.019	0.019	0.019	0.019	0.019	5,500
2023-11-24	0.019	0.019	0.019	0.019	0.019	0
2023-11-23	0.019	0.019	0.019	0.019	0.019	0
2023-11-22	0.019	0.019	0.019	0.019	0.019	100,000
2023-11-21	0.019	0.019	0.019	0.019	0.019	0
2023-11-20	0.019	0.019	0.019	0.019	0.019	0
2023-11-17	0.019	0.019	0.019	0.019	0.019	0
2023-11-16	0.019	0.019	0.019	0.019	0.019	0
2023-11-15	0.019	0.019	0.019	0.019	0.019	0
2023-11-14	0.019	0.019	0.019	0.019	0.019	0
2023-11-13	0.019	0.019	0.019	0.019	0.019	0
2023-11-10	0.021	0.021	0.019	0.019	0.019	73,967
2023-11-09	0.019	0.023	0.019	0.019	0.019	1,804,731
2023-11-08	0.017	0.017	0.017	0.017	0.017	139,201
2023-11-07	0.019	0.019	0.019	0.019	0.019	500
2023-11-06	0.018	0.018	0.017	0.017	0.017	12,700
2023-11-03	0.017	0.019	0.017	0.019	0.019	26,500
2023-11-02	0.018	0.018	0.018	0.018	0.018	0
2023-11-01	0.018	0.018	0.018	0.018	0.018	0
2023-10-31	0.017	0.018	0.017	0.018	0.018	30,241
2023-10-30	0.018	0.018	0.017	0.017	0.017	57,908
2023-10-27	0.017	0.017	0.017	0.017	0.017	11,627
2023-10-26	0.017	0.017	0.017	0.017	0.017	86,345
2023-10-25	0.018	0.019	0.017	0.017	0.017	1,584,707
2023-10-24	0.020	0.020	0.018	0.018	0.018	1,244,269
2023-10-23	0.022	0.022	0.020	0.020	0.020	192,125
2023-10-20	0.020	0.021	0.020	0.021	0.021	268,040
2023-10-19	0.021	0.021	0.020	0.020	0.020	316,676
2023-10-18	0.019	0.019	0.019	0.019	0.019	14,289
2023-10-17	0.019	0.019	0.019	0.019	0.019	710,000
2023-10-16	0.020	0.020	0.020	0.020	0.020	0
2023-10-13	0.020	0.020	0.020	0.020	0.020	0
2023-10-12	0.020	0.020	0.020	0.020	0.020	0
2023-10-11	0.020	0.020	0.020	0.020	0.020	0
2023-10-10	0.020	0.020	0.020	0.020	0.020	544
2023-10-09	0.018	0.021	0.018	0.020	0.020	1,144,905
2023-10-06	0.018	0.018	0.018	0.018	0.018	87,393
2023-10-05	0.018	0.018	0.017	0.018	0.018	1,341,198
2023-10-04	0.019	0.019	0.019	0.019	0.019	0
2023-10-03	0.019	0.019	0.019	0.019	0.019	0
2023-10-02	0.018	0.019	0.017	0.019	0.019	348,004
2023-09-29	0.019	0.019	0.019	0.019	0.019	105,044
2023-09-28	0.019	0.019	0.019	0.019	0.019	31,578
2023-09-27	0.019	0.019	0.019	0.019	0.019	931,417
2023-09-26	0.020	0.020	0.020	0.020	0.020	25,036

← NewerPage 13 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.