Spectur Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.029	0.029	0.029	0.029	0.029	0
2023-01-09	0.030	0.030	0.029	0.029	0.029	289,600
2023-01-06	0.031	0.031	0.031	0.031	0.031	65,310
2023-01-05	0.030	0.030	0.030	0.030	0.030	0
2023-01-04	0.030	0.030	0.030	0.030	0.030	36,212
2023-01-03	0.030	0.031	0.030	0.031	0.031	161,290
2022-12-30	0.028	0.028	0.028	0.028	0.028	35,714
2022-12-29	0.029	0.029	0.028	0.028	0.028	151,935
2022-12-28	0.029	0.029	0.029	0.029	0.029	17,305
2022-12-23	0.029	0.029	0.029	0.029	0.029	10,300
2022-12-22	0.029	0.029	0.029	0.029	0.029	172
2022-12-21	0.029	0.029	0.029	0.029	0.029	0
2022-12-20	0.029	0.029	0.029	0.029	0.029	0
2022-12-19	0.028	0.029	0.028	0.029	0.029	106,000
2022-12-16	0.030	0.030	0.030	0.030	0.030	0
2022-12-15	0.030	0.030	0.030	0.030	0.030	0
2022-12-14	0.028	0.030	0.028	0.030	0.030	19,220
2022-12-13	0.028	0.029	0.028	0.029	0.029	92,716
2022-12-12	0.029	0.029	0.029	0.029	0.029	0
2022-12-09	0.029	0.029	0.025	0.029	0.029	1,093,109
2022-12-08	0.031	0.031	0.029	0.029	0.029	692,855
2022-12-07	0.034	0.034	0.034	0.034	0.034	0
2022-12-06	0.030	0.034	0.030	0.034	0.034	49,499
2022-12-05	0.030	0.030	0.030	0.030	0.030	0
2022-12-02	0.030	0.030	0.030	0.030	0.030	16,155
2022-12-01	0.030	0.030	0.030	0.030	0.030	20,000
2022-11-30	0.030	0.030	0.030	0.030	0.030	0
2022-11-29	0.030	0.030	0.030	0.030	0.030	12,235
2022-11-28	0.031	0.031	0.030	0.030	0.030	167,844
2022-11-25	0.031	0.031	0.031	0.031	0.031	0
2022-11-24	0.033	0.033	0.031	0.031	0.031	282,039
2022-11-23	0.034	0.034	0.034	0.034	0.034	0
2022-11-22	0.034	0.034	0.034	0.034	0.034	0
2022-11-21	0.034	0.034	0.034	0.034	0.034	0
2022-11-18	0.034	0.034	0.032	0.034	0.034	148,591
2022-11-17	0.034	0.034	0.034	0.034	0.034	0
2022-11-16	0.034	0.034	0.034	0.034	0.034	25,416
2022-11-15	0.032	0.032	0.032	0.032	0.032	15,007
2022-11-14	0.033	0.033	0.032	0.032	0.032	37,240
2022-11-11	0.035	0.035	0.035	0.035	0.035	0
2022-11-10	0.034	0.035	0.034	0.035	0.035	60,000
2022-11-09	0.032	0.033	0.032	0.033	0.033	1,155,126
2022-11-08	0.032	0.032	0.032	0.032	0.032	50,000
2022-11-07	0.031	0.031	0.031	0.031	0.031	383,272
2022-11-04	0.031	0.031	0.031	0.031	0.031	0
2022-11-03	0.030	0.033	0.030	0.031	0.031	395,327
2022-11-02	0.030	0.031	0.030	0.031	0.031	121,380
2022-11-01	0.031	0.031	0.031	0.031	0.031	87,376
2022-10-31	0.032	0.032	0.032	0.032	0.032	0
2022-10-28	0.032	0.032	0.032	0.032	0.032	0
2022-10-27	0.032	0.032	0.032	0.032	0.032	0
2022-10-26	0.031	0.032	0.031	0.032	0.032	333,533
2022-10-25	0.031	0.031	0.031	0.031	0.031	153,888
2022-10-24	0.032	0.033	0.031	0.031	0.031	657,361
2022-10-21	0.030	0.033	0.030	0.031	0.031	573,464
2022-10-20	0.030	0.030	0.030	0.030	0.030	13,000
2022-10-19	0.030	0.030	0.030	0.030	0.030	28,831
2022-10-18	0.030	0.030	0.030	0.030	0.030	79,361
2022-10-17	0.031	0.031	0.030	0.030	0.030	305,449
2022-10-14	0.032	0.032	0.032	0.032	0.032	3,750

← NewerPage 17 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.