Sparc Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	0.495	0.520	0.495	0.515	0.515	133,986
2023-01-10	0.530	0.530	0.500	0.505	0.505	92,104
2023-01-09	0.505	0.520	0.505	0.520	0.520	39,912
2023-01-06	0.505	0.515	0.500	0.500	0.500	76,735
2023-01-05	0.495	0.500	0.495	0.500	0.500	22,806
2023-01-04	0.495	0.505	0.495	0.495	0.495	25,524
2023-01-03	0.500	0.505	0.495	0.505	0.505	102,339
2022-12-30	0.510	0.510	0.490	0.495	0.495	11,705
2022-12-29	0.505	0.505	0.500	0.505	0.505	5,423
2022-12-28	0.510	0.510	0.500	0.503	0.503	19,112
2022-12-23	0.505	0.505	0.500	0.505	0.505	20,015
2022-12-22	0.490	0.495	0.490	0.490	0.490	38,948
2022-12-21	0.480	0.510	0.480	0.485	0.485	73,884
2022-12-20	0.490	0.490	0.480	0.480	0.480	19,255
2022-12-19	0.510	0.510	0.480	0.490	0.490	120,087
2022-12-16	0.510	0.510	0.500	0.510	0.510	45,845
2022-12-15	0.520	0.520	0.500	0.510	0.510	79,436
2022-12-14	0.535	0.545	0.510	0.520	0.520	80,045
2022-12-13	0.535	0.535	0.530	0.530	0.530	31,128
2022-12-12	0.550	0.550	0.530	0.530	0.530	237,977
2022-12-09	0.550	0.550	0.540	0.550	0.550	91,360
2022-12-08	0.550	0.555	0.540	0.545	0.545	77,609
2022-12-07	0.540	0.575	0.540	0.550	0.550	120,120
2022-12-06	0.590	0.590	0.540	0.540	0.540	260,740
2022-12-05	0.600	0.600	0.585	0.590	0.590	48,888
2022-12-02	0.615	0.630	0.600	0.600	0.600	293,763
2022-12-01	0.585	0.595	0.580	0.595	0.595	98,575
2022-11-30	0.600	0.605	0.580	0.580	0.580	91,646
2022-11-29	0.625	0.630	0.588	0.600	0.600	191,155
2022-11-28	0.650	0.650	0.630	0.630	0.630	32,452
2022-11-25	0.640	0.650	0.635	0.645	0.645	46,070
2022-11-24	0.650	0.660	0.645	0.648	0.648	97,296
2022-11-23	0.675	0.675	0.650	0.650	0.650	122,575
2022-11-22	0.655	0.670	0.650	0.670	0.670	154,755
2022-11-21	0.675	0.675	0.655	0.655	0.655	25,166
2022-11-18	0.690	0.690	0.655	0.655	0.655	67,064
2022-11-17	0.665	0.700	0.660	0.690	0.690	46,426
2022-11-16	0.700	0.720	0.660	0.660	0.660	203,205
2022-11-15	0.695	0.705	0.650	0.695	0.695	60,623
2022-11-14	0.655	0.700	0.655	0.680	0.680	134,258
2022-11-11	0.670	0.685	0.650	0.650	0.650	153,853
2022-11-10	0.650	0.655	0.640	0.650	0.650	65,135
2022-11-09	0.680	0.710	0.645	0.680	0.680	319,838
2022-11-08	0.650	0.660	0.630	0.640	0.640	467,634
2022-11-07	0.710	0.710	0.680	0.700	0.700	68,800
2022-11-04	0.730	0.730	0.710	0.710	0.710	64,176
2022-11-03	0.730	0.740	0.715	0.715	0.715	63,351
2022-11-02	0.745	0.755	0.655	0.720	0.720	243,022
2022-11-01	0.750	0.750	0.750	0.750	0.750	0
2022-10-31	0.750	0.750	0.750	0.750	0.750	0
2022-10-28	0.770	0.785	0.745	0.750	0.750	32,771
2022-10-27	0.720	0.775	0.720	0.770	0.770	53,025
2022-10-26	0.730	0.760	0.720	0.720	0.720	30,365
2022-10-25	0.750	0.770	0.730	0.735	0.735	70,856
2022-10-24	0.765	0.785	0.750	0.750	0.750	193,180
2022-10-21	0.790	0.790	0.760	0.760	0.760	63,751
2022-10-20	0.835	0.840	0.785	0.790	0.790	63,433
2022-10-19	0.795	0.840	0.790	0.835	0.835	104,488
2022-10-18	0.855	0.870	0.790	0.790	0.790	137,377
2022-10-17	0.860	0.870	0.830	0.855	0.855	112,253

← 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.