Spectur Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.020	0.020	0.020	0.020	0.020	22,908
2023-07-03	0.019	0.019	0.019	0.019	0.019	22,173
2023-06-30	0.020	0.020	0.019	0.019	0.019	567,737
2023-06-29	0.022	0.022	0.021	0.021	0.021	665,449
2023-06-28	0.020	0.020	0.020	0.020	0.020	578,813
2023-06-27	0.021	0.021	0.020	0.020	0.020	48,557
2023-06-26	0.021	0.023	0.021	0.023	0.023	81,600
2023-06-23	0.023	0.023	0.023	0.023	0.023	100,000
2023-06-22	0.023	0.023	0.023	0.023	0.023	0
2023-06-21	0.023	0.023	0.023	0.023	0.023	0
2023-06-20	0.023	0.023	0.023	0.023	0.023	0
2023-06-19	0.024	0.024	0.023	0.023	0.023	93,008
2023-06-16	0.026	0.026	0.026	0.026	0.026	0
2023-06-15	0.026	0.026	0.026	0.026	0.026	17,775
2023-06-14	0.023	0.025	0.023	0.025	0.025	421,367
2023-06-13	0.023	0.023	0.023	0.023	0.023	63,858
2023-06-09	0.021	0.021	0.021	0.021	0.021	53,894
2023-06-08	0.020	0.020	0.020	0.020	0.020	0
2023-06-07	0.020	0.020	0.020	0.020	0.020	2,100
2023-06-06	0.020	0.020	0.019	0.020	0.020	1,162,060
2023-06-05	0.020	0.020	0.020	0.020	0.020	500,000
2023-06-02	0.020	0.020	0.020	0.020	0.020	0
2023-06-01	0.020	0.020	0.020	0.020	0.020	90,722
2023-05-31	0.021	0.022	0.020	0.022	0.022	168,828
2023-05-30	0.023	0.023	0.023	0.023	0.023	200,000
2023-05-29	0.021	0.024	0.021	0.023	0.023	319,041
2023-05-26	0.020	0.020	0.020	0.020	0.020	0
2023-05-25	0.020	0.020	0.020	0.020	0.020	0
2023-05-24	0.020	0.020	0.020	0.020	0.020	0
2023-05-23	0.020	0.020	0.020	0.020	0.020	0
2023-05-22	0.021	0.021	0.020	0.020	0.020	79,400
2023-05-19	0.022	0.022	0.020	0.020	0.020	926,867
2023-05-18	0.022	0.022	0.022	0.022	0.022	2,308
2023-05-17	0.023	0.023	0.022	0.022	0.022	67,786
2023-05-16	0.021	0.021	0.020	0.020	0.020	253,772
2023-05-15	0.022	0.022	0.020	0.020	0.020	334,933
2023-05-12	0.022	0.022	0.022	0.022	0.022	157,159
2023-05-11	0.021	0.022	0.021	0.022	0.022	290,288
2023-05-10	0.021	0.021	0.021	0.021	0.021	50,000
2023-05-09	0.020	0.020	0.018	0.020	0.020	204,233
2023-05-08	0.022	0.023	0.018	0.020	0.020	1,763,047
2023-05-05	0.022	0.022	0.021	0.022	0.022	415,271
2023-05-04	0.020	0.023	0.020	0.023	0.023	515,460
2023-05-03	0.020	0.021	0.018	0.020	0.020	924,078
2023-05-02	0.021	0.021	0.020	0.021	0.021	782,569
2023-05-01	0.025	0.025	0.023	0.023	0.023	1,425,989
2023-04-28	0.026	0.027	0.023	0.027	0.027	1,184,156
2023-04-27	0.025	0.025	0.025	0.025	0.025	0
2023-04-26	0.027	0.027	0.025	0.025	0.025	284,839
2023-04-24	0.028	0.028	0.027	0.027	0.027	62,880
2023-04-21	0.027	0.027	0.027	0.027	0.027	0
2023-04-20	0.027	0.027	0.027	0.027	0.027	10,000
2023-04-19	0.027	0.027	0.027	0.027	0.027	7,637
2023-04-18	0.027	0.027	0.027	0.027	0.027	54,750
2023-04-17	0.029	0.029	0.028	0.028	0.028	413,141
2023-04-14	0.029	0.029	0.029	0.029	0.029	50,000
2023-04-13	0.027	0.027	0.027	0.027	0.027	134,230
2023-04-12	0.030	0.030	0.030	0.030	0.030	82
2023-04-11	0.029	0.029	0.029	0.029	0.029	0
2023-04-06	0.029	0.029	0.029	0.029	0.029	29,500

← NewerPage 15 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.