Spectur Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.020	0.020	0.020	0.020	0.020	0
2023-09-22	0.020	0.020	0.020	0.020	0.020	113,884
2023-09-21	0.022	0.022	0.022	0.022	0.022	0
2023-09-20	0.022	0.022	0.022	0.022	0.022	6,802
2023-09-19	0.020	0.021	0.020	0.021	0.021	405,000
2023-09-18	0.020	0.020	0.019	0.019	0.019	570,032
2023-09-15	0.020	0.022	0.019	0.019	0.019	606,827
2023-09-14	0.020	0.020	0.020	0.020	0.020	53,800
2023-09-13	0.019	0.019	0.019	0.019	0.019	0
2023-09-12	0.020	0.020	0.019	0.019	0.019	139,892
2023-09-11	0.020	0.020	0.020	0.020	0.020	0
2023-09-08	0.020	0.020	0.020	0.020	0.020	110,000
2023-09-07	0.020	0.020	0.020	0.020	0.020	135,000
2023-09-06	0.020	0.020	0.020	0.020	0.020	60,568
2023-09-05	0.021	0.021	0.020	0.020	0.020	695,933
2023-09-04	0.021	0.021	0.021	0.021	0.021	121,806
2023-09-01	0.020	0.022	0.020	0.020	0.020	557,956
2023-08-31	0.023	0.023	0.023	0.023	0.023	0
2023-08-30	0.023	0.023	0.023	0.023	0.023	0
2023-08-29	0.023	0.023	0.023	0.023	0.023	0
2023-08-28	0.022	0.023	0.021	0.023	0.023	161,198
2023-08-25	0.022	0.022	0.021	0.021	0.021	56,738
2023-08-24	0.024	0.024	0.022	0.022	0.022	84,909
2023-08-23	0.024	0.024	0.024	0.024	0.024	0
2023-08-22	0.024	0.024	0.024	0.024	0.024	0
2023-08-21	0.024	0.024	0.024	0.024	0.024	123
2023-08-18	0.023	0.023	0.023	0.023	0.023	0
2023-08-17	0.023	0.023	0.023	0.023	0.023	0
2023-08-16	0.023	0.023	0.023	0.023	0.023	0
2023-08-15	0.023	0.023	0.023	0.023	0.023	348
2023-08-14	0.022	0.022	0.022	0.022	0.022	0
2023-08-11	0.022	0.022	0.022	0.022	0.022	0
2023-08-10	0.027	0.027	0.022	0.022	0.022	860,206
2023-08-09	0.025	0.029	0.025	0.029	0.029	536,632
2023-08-08	0.025	0.025	0.024	0.024	0.024	214,065
2023-08-07	0.021	0.023	0.021	0.023	0.023	5,839
2023-08-04	0.025	0.025	0.025	0.025	0.025	0
2023-08-03	0.025	0.025	0.025	0.025	0.025	27,960
2023-08-02	0.025	0.025	0.025	0.025	0.025	393
2023-08-01	0.024	0.024	0.024	0.024	0.024	0
2023-07-31	0.023	0.024	0.021	0.024	0.024	736,288
2023-07-28	0.022	0.022	0.022	0.022	0.022	39,000
2023-07-27	0.021	0.021	0.021	0.021	0.021	999
2023-07-26	0.022	0.022	0.022	0.022	0.022	0
2023-07-25	0.021	0.022	0.021	0.022	0.022	2,000
2023-07-24	0.020	0.020	0.020	0.020	0.020	169,752
2023-07-21	0.020	0.020	0.020	0.020	0.020	0
2023-07-20	0.020	0.020	0.020	0.020	0.020	0
2023-07-19	0.020	0.020	0.020	0.020	0.020	0
2023-07-18	0.020	0.020	0.020	0.020	0.020	300,000
2023-07-17	0.021	0.021	0.021	0.021	0.021	0
2023-07-14	0.021	0.021	0.021	0.021	0.021	995
2023-07-13	0.020	0.020	0.020	0.020	0.020	200,000
2023-07-12	0.020	0.020	0.020	0.020	0.020	20,000
2023-07-11	0.020	0.020	0.020	0.020	0.020	0
2023-07-10	0.020	0.020	0.020	0.020	0.020	0
2023-07-07	0.020	0.020	0.020	0.020	0.020	17,189
2023-07-06	0.021	0.021	0.020	0.020	0.020	140,018
2023-07-05	0.020	0.020	0.020	0.020	0.020	0
2023-07-04	0.020	0.020	0.020	0.020	0.020	22,908

← NewerPage 14 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.