Sparc Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	0.780	0.810	0.760	0.795	0.795	55,502
2022-04-26	0.805	0.810	0.790	0.795	0.795	181,356
2022-04-22	0.820	0.830	0.810	0.815	0.815	63,831
2022-04-21	0.845	0.845	0.815	0.825	0.825	89,658
2022-04-20	0.880	0.880	0.820	0.850	0.850	108,633
2022-04-19	0.850	0.900	0.830	0.880	0.880	157,374
2022-04-14	0.910	0.910	0.850	0.855	0.855	55,590
2022-04-13	0.810	0.910	0.810	0.910	0.910	229,174
2022-04-12	0.790	0.825	0.790	0.800	0.800	82,389
2022-04-11	0.820	0.820	0.790	0.790	0.790	182,965
2022-04-08	0.875	0.875	0.815	0.820	0.820	195,801
2022-04-07	0.835	0.865	0.820	0.850	0.850	138,637
2022-04-06	0.880	0.880	0.830	0.830	0.830	217,633
2022-04-05	0.910	0.920	0.875	0.875	0.875	317,922
2022-04-04	0.850	0.910	0.835	0.880	0.880	392,652
2022-04-01	0.880	0.890	0.830	0.850	0.850	232,062
2022-03-31	0.910	0.910	0.870	0.880	0.880	174,735
2022-03-30	0.900	0.910	0.890	0.900	0.900	247,354
2022-03-29	0.910	0.930	0.865	0.895	0.895	217,122
2022-03-28	0.890	0.950	0.875	0.910	0.910	382,387
2022-03-25	0.885	0.895	0.860	0.870	0.870	121,907
2022-03-24	0.835	0.865	0.830	0.860	0.860	165,822
2022-03-23	0.850	0.855	0.825	0.825	0.825	246,771
2022-03-22	0.855	0.890	0.835	0.835	0.835	117,217
2022-03-21	0.845	0.905	0.835	0.850	0.850	131,008
2022-03-18	0.835	0.870	0.810	0.870	0.870	138,739
2022-03-17	0.810	0.830	0.800	0.805	0.805	67,661
2022-03-16	0.845	0.845	0.795	0.795	0.795	70,383
2022-03-15	0.835	0.835	0.790	0.810	0.810	89,662
2022-03-14	0.810	0.840	0.785	0.840	0.840	177,039
2022-03-11	0.765	0.810	0.760	0.800	0.800	165,806
2022-03-10	0.790	0.805	0.760	0.760	0.760	59,540
2022-03-09	0.780	0.825	0.760	0.780	0.780	288,361
2022-03-08	0.765	0.790	0.750	0.755	0.755	168,231
2022-03-07	0.800	0.810	0.755	0.755	0.755	164,186
2022-03-04	0.825	0.825	0.760	0.785	0.785	170,215
2022-03-03	0.895	0.920	0.830	0.845	0.845	520,661
2022-03-02	0.920	0.930	0.840	0.875	0.875	296,262
2022-03-01	0.815	0.950	0.815	0.920	0.920	482,325
2022-02-28	0.810	0.815	0.760	0.805	0.805	273,092
2022-02-25	0.770	0.815	0.770	0.810	0.810	275,998
2022-02-24	0.820	0.820	0.740	0.745	0.745	331,980
2022-02-23	0.705	0.840	0.705	0.825	0.825	1,003,557
2022-02-22	0.770	0.770	0.690	0.705	0.705	881,544
2022-02-21	0.865	0.870	0.785	0.805	0.805	1,168,955
2022-02-18	0.955	0.960	0.890	0.890	0.890	662,432
2022-02-17	1.020	1.030	0.950	0.980	0.980	367,430
2022-02-16	0.955	1.040	0.955	1.000	1.000	579,875
2022-02-15	1.045	1.085	0.935	0.940	0.940	800,151
2022-02-14	1.170	1.170	1.050	1.050	1.050	466,024
2022-02-11	1.140	1.170	1.090	1.155	1.155	363,933
2022-02-10	1.255	1.260	1.150	1.150	1.150	623,511
2022-02-09	1.180	1.300	1.160	1.230	1.230	1,770,233
2022-02-08	1.175	1.200	1.055	1.145	1.145	1,097,984
2022-02-07	1.315	1.320	1.190	1.210	1.210	1,045,930
2022-02-04	1.370	1.370	1.280	1.320	1.320	745,718
2022-02-03	1.480	1.500	1.295	1.365	1.365	1,941,044
2022-02-02	2.050	2.150	1.350	1.365	1.365	4,723,718
2022-02-01	1.650	1.650	1.650	1.650	1.650	0
2022-01-31	1.570	1.685	1.500	1.650	1.650	445,091

← NewerPage 20 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.