Sparc Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	0.400	0.405	0.365	0.390	0.390	72,832
2023-04-05	0.420	0.420	0.400	0.405	0.405	41,119
2023-04-04	0.455	0.455	0.400	0.410	0.410	64,253
2023-04-03	0.485	0.485	0.445	0.445	0.445	101,898
2023-03-31	0.370	0.460	0.370	0.450	0.450	402,022
2023-03-30	0.370	0.395	0.365	0.370	0.370	299,415
2023-03-29	0.340	0.340	0.340	0.340	0.340	0
2023-03-28	0.360	0.360	0.340	0.340	0.340	58,958
2023-03-27	0.380	0.380	0.340	0.370	0.370	154,162
2023-03-24	0.370	0.430	0.365	0.385	0.385	486,675
2023-03-23	0.350	0.358	0.350	0.358	0.358	43,922
2023-03-22	0.345	0.355	0.345	0.350	0.350	54,302
2023-03-21	0.335	0.345	0.325	0.345	0.345	164,395
2023-03-20	0.355	0.355	0.335	0.335	0.335	54,050
2023-03-17	0.350	0.360	0.350	0.355	0.355	41,792
2023-03-16	0.350	0.360	0.320	0.360	0.360	158,526
2023-03-15	0.365	0.370	0.355	0.355	0.355	107,477
2023-03-14	0.380	0.385	0.370	0.370	0.370	96,677
2023-03-13	0.390	0.395	0.375	0.380	0.380	95,635
2023-03-10	0.415	0.415	0.390	0.405	0.405	22,036
2023-03-09	0.385	0.425	0.385	0.425	0.425	23,231
2023-03-08	0.435	0.435	0.370	0.385	0.385	203,814
2023-03-07	0.440	0.440	0.415	0.415	0.415	74,370
2023-03-06	0.450	0.450	0.430	0.440	0.440	19,085
2023-03-03	0.445	0.495	0.435	0.450	0.450	380,081
2023-03-02	0.445	0.450	0.415	0.415	0.415	103,158
2023-03-01	0.465	0.465	0.450	0.450	0.450	10,799
2023-02-28	0.480	0.480	0.435	0.450	0.450	194,728
2023-02-27	0.490	0.490	0.475	0.485	0.485	81,891
2023-02-24	0.495	0.495	0.485	0.485	0.485	7,378
2023-02-23	0.475	0.485	0.475	0.480	0.480	11,067
2023-02-22	0.465	0.485	0.465	0.480	0.480	65,765
2023-02-21	0.455	0.470	0.455	0.465	0.465	13,444
2023-02-20	0.455	0.460	0.455	0.460	0.460	30,060
2023-02-17	0.465	0.465	0.455	0.465	0.465	25,475
2023-02-16	0.470	0.470	0.460	0.460	0.460	35,555
2023-02-15	0.465	0.470	0.465	0.465	0.465	6,755
2023-02-14	0.460	0.465	0.460	0.465	0.465	7,680
2023-02-13	0.465	0.470	0.460	0.460	0.460	64,772
2023-02-10	0.480	0.485	0.465	0.475	0.475	97,187
2023-02-09	0.470	0.485	0.470	0.480	0.480	38,013
2023-02-08	0.485	0.490	0.480	0.480	0.480	6,475
2023-02-07	0.480	0.500	0.480	0.490	0.490	43,626
2023-02-06	0.495	0.495	0.470	0.470	0.470	256,338
2023-02-03	0.505	0.505	0.485	0.500	0.500	104,677
2023-02-02	0.485	0.525	0.485	0.495	0.495	22,966
2023-02-01	0.500	0.505	0.485	0.485	0.485	60,395
2023-01-31	0.495	0.540	0.495	0.495	0.495	204,406
2023-01-30	0.495	0.510	0.490	0.495	0.495	165,085
2023-01-27	0.495	0.495	0.490	0.495	0.495	47,902
2023-01-25	0.515	0.515	0.490	0.495	0.495	92,985
2023-01-24	0.510	0.510	0.505	0.505	0.505	3,130
2023-01-23	0.500	0.520	0.495	0.515	0.515	66,608
2023-01-20	0.515	0.525	0.500	0.500	0.500	94,327
2023-01-19	0.515	0.520	0.505	0.518	0.518	34,358
2023-01-18	0.500	0.530	0.500	0.515	0.515	116,668
2023-01-17	0.510	0.510	0.500	0.500	0.500	21,778
2023-01-16	0.520	0.520	0.505	0.505	0.505	33,639
2023-01-13	0.500	0.525	0.500	0.525	0.525	62,844
2023-01-12	0.510	0.510	0.500	0.500	0.500	29,486

← NewerPage 16 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.