Sparc Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.270	0.280	0.270	0.270	0.270	47,570
2024-03-18	0.260	0.270	0.255	0.270	0.270	49,842
2024-03-15	0.270	0.275	0.255	0.260	0.260	23,445
2024-03-14	0.270	0.275	0.265	0.270	0.270	60,794
2024-03-13	0.260	0.270	0.255	0.270	0.270	40,169
2024-03-12	0.255	0.260	0.250	0.260	0.260	80,294
2024-03-11	0.265	0.275	0.260	0.275	0.275	66,744
2024-03-08	0.265	0.280	0.265	0.280	0.280	13,132
2024-03-07	0.280	0.280	0.243	0.255	0.255	278,345
2024-03-06	0.275	0.280	0.275	0.275	0.275	4,471
2024-03-05	0.280	0.285	0.275	0.280	0.280	7,492
2024-03-04	0.285	0.290	0.280	0.290	0.290	37,454
2024-03-01	0.285	0.290	0.285	0.290	0.290	9,368
2024-02-29	0.295	0.300	0.285	0.285	0.285	53,241
2024-02-28	0.300	0.300	0.295	0.295	0.295	9,981
2024-02-27	0.295	0.300	0.295	0.300	0.300	9,113
2024-02-26	0.295	0.305	0.295	0.295	0.295	10,703
2024-02-23	0.300	0.305	0.295	0.295	0.295	16,840
2024-02-22	0.315	0.315	0.290	0.300	0.300	40,563
2024-02-21	0.315	0.315	0.305	0.305	0.305	36,851
2024-02-20	0.315	0.315	0.290	0.290	0.290	13,032
2024-02-19	0.305	0.315	0.295	0.295	0.295	70,677
2024-02-16	0.300	0.305	0.295	0.295	0.295	26,210
2024-02-15	0.300	0.300	0.285	0.295	0.295	23,215
2024-02-14	0.305	0.310	0.285	0.310	0.310	28,506
2024-02-13	0.310	0.315	0.280	0.315	0.315	110,284
2024-02-12	0.300	0.340	0.300	0.310	0.310	95,137
2024-02-09	0.320	0.335	0.295	0.295	0.295	120,021
2024-02-08	0.330	0.340	0.320	0.320	0.320	31,826
2024-02-07	0.330	0.340	0.320	0.320	0.320	13,579
2024-02-06	0.340	0.340	0.320	0.320	0.320	24,609
2024-02-05	0.300	0.345	0.300	0.345	0.345	44,953
2024-02-02	0.310	0.310	0.280	0.300	0.300	103,619
2024-02-01	0.320	0.320	0.310	0.310	0.310	1,750
2024-01-31	0.320	0.320	0.300	0.300	0.300	56,236
2024-01-30	0.325	0.325	0.295	0.300	0.300	72,781
2024-01-29	0.350	0.350	0.320	0.335	0.335	41,233
2024-01-25	0.360	0.370	0.340	0.355	0.355	64,354
2024-01-24	0.340	0.380	0.340	0.360	0.360	118,798
2024-01-23	0.380	0.380	0.340	0.340	0.340	45,053
2024-01-22	0.365	0.375	0.310	0.335	0.335	478,706
2024-01-19	0.415	0.415	0.370	0.375	0.375	80,919
2024-01-18	0.350	0.450	0.350	0.415	0.415	547,705
2024-01-17	0.380	0.390	0.350	0.350	0.350	80,299
2024-01-16	0.385	0.385	0.355	0.355	0.355	47,862
2024-01-15	0.310	0.325	0.310	0.320	0.320	13,220
2024-01-12	0.320	0.330	0.315	0.315	0.315	39,896
2024-01-11	0.320	0.340	0.310	0.320	0.320	153,910
2024-01-10	0.310	0.310	0.300	0.300	0.300	126,222
2024-01-09	0.295	0.295	0.265	0.290	0.290	135,323
2024-01-08	0.300	0.300	0.295	0.295	0.295	1,298
2024-01-05	0.295	0.310	0.285	0.285	0.285	30,241
2024-01-04	0.295	0.305	0.290	0.295	0.295	60,927
2024-01-03	0.280	0.300	0.270	0.300	0.300	26,941
2024-01-02	0.270	0.300	0.270	0.295	0.295	120,238
2023-12-29	0.245	0.265	0.245	0.265	0.265	87,997
2023-12-28	0.260	0.280	0.250	0.275	0.275	128,010
2023-12-27	0.285	0.285	0.250	0.250	0.250	96,548
2023-12-22	0.285	0.285	0.270	0.270	0.270	29,312
2023-12-21	0.285	0.285	0.270	0.285	0.285	73,972

← NewerPage 12 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.