Sparc Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	0.900	0.910	0.860	0.860	0.860	87,685
2022-10-13	0.870	0.910	0.870	0.890	0.890	76,455
2022-10-12	0.900	1.000	0.860	0.860	0.860	512,519
2022-10-11	0.890	0.890	0.845	0.845	0.845	37,628
2022-10-10	0.890	0.890	0.870	0.875	0.875	43,311
2022-10-07	0.945	0.950	0.915	0.915	0.915	14,737
2022-10-06	0.930	0.945	0.930	0.945	0.945	68,617
2022-10-05	0.910	0.950	0.900	0.930	0.930	107,884
2022-10-04	0.820	0.910	0.820	0.910	0.910	115,439
2022-10-03	0.870	0.870	0.825	0.825	0.825	11,881
2022-09-30	0.840	0.900	0.840	0.850	0.850	49,520
2022-09-29	0.850	0.900	0.840	0.840	0.840	97,936
2022-09-28	0.880	0.885	0.820	0.820	0.820	63,287
2022-09-27	0.870	0.880	0.840	0.880	0.880	43,968
2022-09-26	0.900	0.905	0.845	0.880	0.880	83,519
2022-09-23	0.990	0.990	0.940	0.960	0.960	79,195
2022-09-21	0.980	0.990	0.970	0.990	0.990	57,086
2022-09-20	0.980	1.015	0.980	0.980	0.980	135,644
2022-09-19	0.935	0.985	0.920	0.970	0.970	183,247
2022-09-16	0.945	0.945	0.930	0.940	0.940	60,581
2022-09-15	0.945	0.945	0.910	0.925	0.925	104,404
2022-09-14	0.880	0.955	0.840	0.955	0.955	209,891
2022-09-13	0.860	0.960	0.855	0.930	0.930	208,824
2022-09-12	0.820	0.850	0.805	0.810	0.810	36,535
2022-09-09	0.865	0.865	0.800	0.825	0.825	28,624
2022-09-08	0.835	0.890	0.830	0.860	0.860	68,208
2022-09-07	0.815	0.835	0.770	0.835	0.835	46,704
2022-09-06	0.790	0.830	0.770	0.770	0.770	43,952
2022-09-05	0.790	0.790	0.730	0.735	0.735	45,811
2022-09-02	0.790	0.800	0.780	0.780	0.780	45,058
2022-09-01	0.900	0.900	0.700	0.800	0.800	153,422
2022-08-31	0.850	0.880	0.805	0.880	0.880	88,974
2022-08-30	0.885	0.885	0.800	0.835	0.835	170,062
2022-08-29	0.880	0.895	0.845	0.860	0.860	101,375
2022-08-26	0.910	0.930	0.895	0.900	0.900	35,663
2022-08-25	0.940	0.940	0.880	0.910	0.910	87,112
2022-08-24	0.980	1.015	0.900	0.920	0.920	138,344
2022-08-23	1.000	1.005	0.920	0.965	0.965	218,673
2022-08-22	0.970	1.060	0.965	1.020	1.020	49,475
2022-08-19	1.030	1.030	0.985	1.020	1.020	58,238
2022-08-18	1.050	1.050	1.000	1.030	1.030	55,287
2022-08-17	1.100	1.100	0.985	1.030	1.030	132,796
2022-08-16	1.150	1.150	1.050	1.100	1.100	176,359
2022-08-15	1.150	1.210	1.110	1.110	1.110	271,902
2022-08-12	1.100	1.150	1.040	1.105	1.105	294,229
2022-08-11	0.980	1.115	0.980	1.080	1.080	391,863
2022-08-10	0.975	0.980	0.960	0.960	0.960	32,336
2022-08-09	0.970	0.990	0.970	0.975	0.975	48,491
2022-08-08	0.990	1.000	0.960	0.970	0.970	66,641
2022-08-05	0.940	1.015	0.925	0.990	0.990	150,722
2022-08-04	0.930	1.000	0.915	0.915	0.915	84,763
2022-08-03	0.940	0.970	0.905	0.930	0.930	92,702
2022-08-02	1.020	1.020	0.910	0.950	0.950	199,731
2022-08-01	0.955	1.050	0.955	1.000	1.000	338,330
2022-07-29	0.870	1.050	0.870	0.955	0.955	460,805
2022-07-28	0.850	0.890	0.850	0.860	0.860	313,811
2022-07-27	0.775	0.845	0.740	0.805	0.805	195,332
2022-07-26	0.720	0.785	0.705	0.785	0.785	61,395
2022-07-25	0.700	0.720	0.700	0.720	0.720	64,846
2022-07-22	0.685	0.700	0.680	0.700	0.700	88,879

← NewerPage 18 of 22 · 1,273 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.