Sparc Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	0.290	0.290	0.280	0.280	0.280	33,221
2023-07-04	0.290	0.293	0.285	0.290	0.290	126,335
2023-07-03	0.270	0.313	0.270	0.283	0.283	140,468
2023-06-30	0.270	0.275	0.250	0.265	0.265	221,904
2023-06-29	0.270	0.280	0.255	0.265	0.265	110,258
2023-06-28	0.265	0.270	0.255	0.270	0.270	126,175
2023-06-27	0.260	0.260	0.250	0.260	0.260	264,675
2023-06-26	0.295	0.295	0.260	0.260	0.260	147,068
2023-06-23	0.290	0.310	0.290	0.300	0.300	115,550
2023-06-22	0.275	0.300	0.265	0.285	0.285	125,192
2023-06-21	0.275	0.280	0.265	0.280	0.280	103,785
2023-06-20	0.265	0.275	0.260	0.275	0.275	128,957
2023-06-19	0.280	0.280	0.260	0.265	0.265	58,808
2023-06-16	0.280	0.280	0.260	0.275	0.275	142,041
2023-06-15	0.285	0.285	0.270	0.283	0.283	77,498
2023-06-14	0.260	0.290	0.260	0.285	0.285	131,016
2023-06-13	0.290	0.290	0.260	0.260	0.260	273,521
2023-06-09	0.290	0.295	0.290	0.290	0.290	179,642
2023-06-08	0.290	0.310	0.285	0.310	0.310	46,700
2023-06-07	0.290	0.290	0.285	0.290	0.290	42,167
2023-06-06	0.305	0.305	0.280	0.300	0.300	119,630
2023-06-05	0.310	0.325	0.295	0.310	0.310	90,915
2023-06-02	0.310	0.340	0.305	0.305	0.305	87,253
2023-06-01	0.320	0.320	0.305	0.315	0.315	86,508
2023-05-31	0.315	0.325	0.310	0.325	0.325	39,629
2023-05-30	0.320	0.325	0.310	0.310	0.310	54,979
2023-05-29	0.330	0.335	0.320	0.320	0.320	69,339
2023-05-26	0.345	0.350	0.338	0.345	0.345	50,335
2023-05-25	0.375	0.375	0.340	0.345	0.345	225,504
2023-05-24	0.365	0.375	0.365	0.375	0.375	19,582
2023-05-23	0.370	0.370	0.355	0.365	0.365	172,147
2023-05-22	0.390	0.400	0.375	0.375	0.375	229,511
2023-05-19	0.370	0.370	0.350	0.360	0.360	75,758
2023-05-18	0.370	0.385	0.370	0.370	0.370	87,270
2023-05-17	0.360	0.380	0.360	0.375	0.375	64,420
2023-05-16	0.355	0.373	0.355	0.370	0.370	35,394
2023-05-15	0.415	0.415	0.350	0.350	0.350	81,637
2023-05-12	0.400	0.420	0.400	0.405	0.405	51,305
2023-05-11	0.350	0.440	0.350	0.415	0.415	325,497
2023-05-10	0.345	0.360	0.340	0.350	0.350	212,841
2023-05-09	0.280	0.360	0.280	0.315	0.315	211,995
2023-05-08	0.275	0.280	0.265	0.275	0.275	195,909
2023-05-05	0.270	0.280	0.270	0.275	0.275	52,766
2023-05-04	0.300	0.300	0.280	0.280	0.280	29,291
2023-05-03	0.300	0.300	0.270	0.295	0.295	209,865
2023-05-02	0.320	0.325	0.300	0.300	0.300	208,856
2023-05-01	0.320	0.330	0.320	0.325	0.325	40,346
2023-04-28	0.315	0.315	0.310	0.315	0.315	72,174
2023-04-27	0.315	0.315	0.310	0.310	0.310	236,522
2023-04-26	0.320	0.320	0.315	0.315	0.315	163,064
2023-04-24	0.335	0.335	0.320	0.325	0.325	135,042
2023-04-21	0.340	0.345	0.338	0.338	0.338	101,613
2023-04-20	0.355	0.360	0.345	0.345	0.345	106,382
2023-04-19	0.355	0.355	0.350	0.355	0.355	49,945
2023-04-18	0.355	0.355	0.355	0.355	0.355	19,440
2023-04-17	0.365	0.365	0.355	0.355	0.355	8,466
2023-04-14	0.375	0.375	0.355	0.360	0.360	179,325
2023-04-13	0.370	0.380	0.370	0.370	0.370	64,241
2023-04-12	0.400	0.400	0.370	0.370	0.370	164,674
2023-04-11	0.400	0.400	0.380	0.395	0.395	78,451

← 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.