Sparc Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	1.370	1.480	1.310	1.435	1.435	322,712
2022-01-27	1.445	1.600	1.310	1.380	1.380	588,838
2022-01-25	1.580	1.580	1.370	1.495	1.495	1,115,813
2022-01-24	1.800	1.800	1.605	1.630	1.630	840,482
2022-01-21	2.000	2.070	1.820	1.940	1.940	393,543
2022-01-20	2.000	2.180	1.940	2.120	2.120	760,728
2022-01-19	1.860	2.050	1.750	1.980	1.980	685,559
2022-01-18	1.665	1.930	1.665	1.925	1.925	886,448
2022-01-17	1.555	1.670	1.555	1.650	1.650	217,708
2022-01-14	1.570	1.575	1.505	1.555	1.555	69,304
2022-01-13	1.550	1.635	1.525	1.540	1.540	154,991
2022-01-12	1.460	1.570	1.460	1.550	1.550	207,289
2022-01-11	1.440	1.460	1.405	1.440	1.440	111,252
2022-01-10	1.480	1.530	1.400	1.440	1.440	218,239
2022-01-07	1.475	1.495	1.455	1.470	1.470	101,247
2022-01-06	1.610	1.610	1.430	1.450	1.450	208,705
2022-01-05	1.600	1.630	1.530	1.610	1.610	167,226
2022-01-04	1.660	1.660	1.590	1.590	1.590	136,198
2021-12-31	1.680	1.685	1.600	1.620	1.620	65,143
2021-12-30	1.710	1.730	1.575	1.605	1.605	178,899
2021-12-29	1.500	1.700	1.500	1.680	1.680	600,215
2021-12-24	1.490	1.505	1.450	1.495	1.495	76,825
2021-12-23	1.525	1.525	1.460	1.470	1.470	108,546
2021-12-22	1.420	1.480	1.420	1.480	1.480	65,031
2021-12-21	1.475	1.475	1.380	1.440	1.440	144,170
2021-12-20	1.445	1.520	1.445	1.520	1.520	147,426
2021-12-17	1.530	1.530	1.460	1.460	1.460	109,590
2021-12-16	1.470	1.550	1.460	1.530	1.530	182,077
2021-12-15	1.505	1.505	1.300	1.430	1.430	252,172
2021-12-14	1.560	1.560	1.510	1.555	1.555	111,650
2021-12-13	1.560	1.640	1.550	1.580	1.580	426,090
2021-12-10	1.500	1.530	1.465	1.530	1.530	221,342
2021-12-09	1.340	1.545	1.320	1.480	1.480	558,773
2021-12-08	1.320	1.375	1.315	1.330	1.330	94,652
2021-12-07	1.270	1.300	1.250	1.300	1.300	133,288
2021-12-06	1.390	1.390	1.240	1.240	1.240	337,685
2021-12-03	1.380	1.450	1.370	1.375	1.375	242,524
2021-12-02	1.410	1.445	1.365	1.365	1.365	141,813
2021-12-01	1.500	1.500	1.405	1.445	1.445	193,684
2021-11-30	1.525	1.570	1.490	1.540	1.540	434,492
2021-11-29	1.350	1.445	1.305	1.440	1.440	440,741
2021-11-26	1.370	1.450	1.270	1.350	1.350	303,347
2021-11-25	1.350	1.410	1.280	1.380	1.380	481,240
2021-11-24	1.420	1.465	1.390	1.390	1.390	185,681
2021-11-23	1.400	1.560	1.380	1.440	1.440	558,381
2021-11-22	1.600	1.600	1.360	1.360	1.360	573,957
2021-11-19	1.545	1.625	1.530	1.550	1.550	300,128
2021-11-18	1.600	1.600	1.430	1.530	1.530	766,371
2021-11-17	1.795	1.795	1.605	1.630	1.630	365,426
2021-11-16	1.760	1.800	1.660	1.800	1.800	383,571
2021-11-15	1.830	1.890	1.725	1.730	1.730	630,045
2021-11-12	1.620	1.840	1.620	1.770	1.770	1,049,590
2021-11-11	1.520	1.630	1.485	1.585	1.585	517,817
2021-11-10	1.615	1.640	1.450	1.475	1.475	805,842
2021-11-09	1.430	1.660	1.430	1.660	1.660	882,178
2021-11-08	1.360	1.440	1.360	1.420	1.420	613,642
2021-11-05	1.260	1.360	1.260	1.320	1.320	616,292
2021-11-04	1.390	1.390	1.205	1.260	1.260	886,120
2021-11-03	1.395	1.480	1.390	1.425	1.425	477,580
2021-11-02	1.500	1.520	1.300	1.395	1.395	1,252,711

← NewerPage 21 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.