Spectur Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.017	0.017	0.017	0.017	0.017	27,833
2024-11-27	0.017	0.017	0.017	0.017	0.017	205,066
2024-11-26	0.018	0.018	0.017	0.018	0.018	300,042
2024-11-25	0.019	0.019	0.019	0.019	0.019	0
2024-11-22	0.016	0.019	0.016	0.019	0.019	825,566
2024-11-21	0.018	0.018	0.015	0.015	0.015	946,833
2024-11-20	0.019	0.019	0.018	0.018	0.018	38,420
2024-11-19	0.019	0.019	0.018	0.019	0.019	250,233
2024-11-18	0.019	0.019	0.017	0.017	0.017	650,487
2024-11-15	0.015	0.015	0.015	0.015	0.015	0
2024-11-14	0.015	0.015	0.015	0.015	0.015	21,276
2024-11-13	0.015	0.015	0.015	0.015	0.015	85,229
2024-11-12	0.016	0.016	0.016	0.016	0.016	100,000
2024-11-11	0.017	0.017	0.017	0.017	0.017	50,000
2024-11-08	0.016	0.017	0.016	0.017	0.017	152,699
2024-11-07	0.015	0.015	0.015	0.015	0.015	600,000
2024-11-06	0.016	0.016	0.016	0.016	0.016	324,999
2024-11-05	0.017	0.017	0.017	0.017	0.017	27,666
2024-11-04	0.018	0.018	0.017	0.017	0.017	152,700
2024-11-01	0.019	0.019	0.019	0.019	0.019	0
2024-10-31	0.019	0.019	0.019	0.019	0.019	0
2024-10-30	0.019	0.019	0.019	0.019	0.019	0
2024-10-29	0.018	0.019	0.018	0.019	0.019	50,000
2024-10-28	0.018	0.018	0.018	0.018	0.018	66,558
2024-10-25	0.018	0.018	0.018	0.018	0.018	0
2024-10-24	0.018	0.018	0.018	0.018	0.018	55,000
2024-10-23	0.018	0.018	0.018	0.018	0.018	50,000
2024-10-22	0.017	0.017	0.017	0.017	0.017	50,000
2024-10-21	0.018	0.018	0.018	0.018	0.018	77,920
2024-10-18	0.017	0.017	0.017	0.017	0.017	0
2024-10-17	0.016	0.017	0.016	0.017	0.017	211,368
2024-10-16	0.016	0.016	0.015	0.015	0.015	705,656
2024-10-15	0.016	0.016	0.016	0.016	0.016	7,355
2024-10-14	0.016	0.016	0.016	0.016	0.016	385,000
2024-10-11	0.017	0.017	0.017	0.017	0.017	30,000
2024-10-10	0.017	0.017	0.017	0.017	0.017	68,684
2024-10-09	0.017	0.017	0.017	0.017	0.017	68,684
2024-10-08	0.017	0.017	0.017	0.017	0.017	0
2024-10-07	0.017	0.017	0.016	0.017	0.017	173,074
2024-10-04	0.017	0.017	0.017	0.017	0.017	0
2024-10-03	0.017	0.017	0.017	0.017	0.017	85,286
2024-10-02	0.016	0.016	0.016	0.016	0.016	0
2024-10-01	0.016	0.016	0.016	0.016	0.016	21,888
2024-09-30	0.019	0.019	0.019	0.019	0.019	178,959
2024-09-27	0.017	0.017	0.017	0.017	0.017	0
2024-09-26	0.018	0.018	0.017	0.017	0.017	367,000
2024-09-25	0.018	0.019	0.018	0.019	0.019	263,261
2024-09-24	0.018	0.018	0.018	0.018	0.018	0
2024-09-23	0.019	0.019	0.017	0.018	0.018	82,295
2024-09-20	0.017	0.018	0.017	0.018	0.018	167,800
2024-09-19	0.017	0.017	0.017	0.017	0.017	2,500
2024-09-18	0.017	0.017	0.017	0.017	0.017	0
2024-09-17	0.017	0.017	0.017	0.017	0.017	0
2024-09-16	0.017	0.017	0.017	0.017	0.017	0
2024-09-13	0.018	0.018	0.017	0.017	0.017	100,000
2024-09-12	0.018	0.018	0.018	0.018	0.018	100,000
2024-09-11	0.017	0.017	0.017	0.017	0.017	0
2024-09-10	0.017	0.017	0.017	0.017	0.017	0
2024-09-09	0.017	0.017	0.017	0.017	0.017	0
2024-09-06	0.017	0.017	0.017	0.017	0.017	49,000

← NewerPage 9 of 22 · 1,271 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.