Sparc Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	0.670	0.690	0.660	0.660	0.660	38,376
2022-07-20	0.690	0.700	0.655	0.655	0.655	73,008
2022-07-19	0.650	0.700	0.650	0.655	0.655	32,354
2022-07-18	0.630	0.680	0.630	0.640	0.640	23,941
2022-07-15	0.675	0.680	0.625	0.625	0.625	89,499
2022-07-14	0.650	0.675	0.630	0.675	0.675	33,902
2022-07-13	0.670	0.670	0.630	0.630	0.630	66,141
2022-07-12	0.670	0.685	0.625	0.665	0.665	62,668
2022-07-11	0.620	0.645	0.620	0.645	0.645	70,327
2022-07-08	0.605	0.665	0.600	0.615	0.615	143,968
2022-07-07	0.610	0.630	0.590	0.590	0.590	72,271
2022-07-06	0.630	0.635	0.610	0.610	0.610	35,373
2022-07-05	0.580	0.630	0.580	0.605	0.605	26,851
2022-07-04	0.635	0.660	0.580	0.600	0.600	256,611
2022-07-01	0.640	0.675	0.620	0.620	0.620	25,582
2022-06-30	0.630	0.670	0.620	0.640	0.640	121,387
2022-06-29	0.720	0.720	0.620	0.635	0.635	70,750
2022-06-28	0.630	0.730	0.630	0.695	0.695	166,467
2022-06-27	0.620	0.640	0.600	0.610	0.610	226,449
2022-06-24	0.580	0.640	0.580	0.600	0.600	164,799
2022-06-23	0.605	0.620	0.580	0.580	0.580	85,782
2022-06-22	0.620	0.650	0.590	0.600	0.600	246,548
2022-06-21	0.530	0.550	0.530	0.540	0.540	76,007
2022-06-20	0.580	0.600	0.535	0.535	0.535	156,568
2022-06-17	0.600	0.600	0.550	0.585	0.585	73,090
2022-06-16	0.575	0.630	0.575	0.600	0.600	224,857
2022-06-15	0.580	0.580	0.520	0.540	0.540	113,759
2022-06-14	0.570	0.610	0.540	0.580	0.580	253,539
2022-06-10	0.650	0.650	0.585	0.610	0.610	210,095
2022-06-09	0.710	0.730	0.655	0.655	0.655	93,266
2022-06-08	0.720	0.735	0.645	0.710	0.710	380,478
2022-06-07	0.760	0.760	0.670	0.700	0.700	154,427
2022-06-06	0.815	0.820	0.755	0.755	0.755	102,067
2022-06-03	0.840	0.850	0.815	0.820	0.820	39,379
2022-06-02	0.870	0.900	0.840	0.850	0.850	118,521
2022-06-01	0.900	0.930	0.865	0.870	0.870	140,704
2022-05-31	0.965	0.965	0.905	0.930	0.930	115,084
2022-05-30	0.885	0.965	0.870	0.960	0.960	257,692
2022-05-27	0.885	0.885	0.860	0.860	0.860	58,244
2022-05-26	0.860	0.880	0.860	0.865	0.865	106,252
2022-05-25	0.830	0.855	0.805	0.855	0.855	149,835
2022-05-24	0.830	0.830	0.795	0.830	0.830	307,914
2022-05-23	0.880	0.885	0.840	0.840	0.840	344,642
2022-05-20	0.775	0.923	0.775	0.845	0.845	831,988
2022-05-19	0.640	0.780	0.640	0.760	0.760	663,367
2022-05-18	0.540	0.690	0.530	0.690	0.690	2,938,508
2022-05-17	0.500	0.575	0.500	0.520	0.520	200,634
2022-05-16	0.565	0.590	0.540	0.540	0.540	447,296
2022-05-13	0.570	0.570	0.550	0.550	0.550	133,071
2022-05-12	0.590	0.595	0.570	0.570	0.570	100,860
2022-05-11	0.605	0.635	0.570	0.600	0.600	164,889
2022-05-10	0.605	0.635	0.565	0.600	0.600	214,040
2022-05-09	0.670	0.670	0.605	0.605	0.605	300,966
2022-05-06	0.670	0.730	0.660	0.700	0.700	84,588
2022-05-05	0.670	0.715	0.670	0.670	0.670	268,438
2022-05-04	0.750	0.750	0.700	0.700	0.700	181,654
2022-05-03	0.800	0.800	0.750	0.750	0.750	195,148
2022-05-02	0.780	0.805	0.775	0.775	0.775	51,849
2022-04-29	0.800	0.800	0.780	0.780	0.780	46,657
2022-04-28	0.800	0.800	0.770	0.800	0.800	137,350

← NewerPage 19 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.