Spenda Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.010	0.010	0.009	0.010	0.200	17,291
2024-09-04	0.009	0.010	0.009	0.010	0.200	7,910
2024-09-03	0.010	0.010	0.009	0.010	0.200	36,399
2024-09-02	0.009	0.010	0.009	0.009	0.180	39,906
2024-08-30	0.009	0.010	0.009	0.009	0.180	227,071
2024-08-29	0.008	0.009	0.008	0.009	0.180	104,382
2024-08-28	0.009	0.009	0.009	0.009	0.180	23,418
2024-08-27	0.009	0.009	0.008	0.008	0.160	102,393
2024-08-26	0.008	0.009	0.008	0.009	0.180	82,782
2024-08-23	0.009	0.009	0.009	0.009	0.180	17,923
2024-08-22	0.010	0.010	0.009	0.009	0.180	237,467
2024-08-21	0.009	0.009	0.009	0.009	0.180	228,636
2024-08-20	0.010	0.010	0.009	0.009	0.180	165,173
2024-08-19	0.009	0.010	0.009	0.010	0.200	70,924
2024-08-16	0.010	0.010	0.008	0.008	0.160	265,492
2024-08-15	0.010	0.010	0.010	0.010	0.200	88,299
2024-08-14	0.010	0.010	0.010	0.010	0.200	20,517
2024-08-13	0.009	0.011	0.009	0.010	0.200	74,340
2024-08-12	0.010	0.010	0.010	0.010	0.200	97,255
2024-08-09	0.011	0.011	0.009	0.009	0.180	469,379
2024-08-08	0.011	0.011	0.011	0.011	0.220	4,385
2024-08-07	0.011	0.011	0.011	0.011	0.220	24,747
2024-08-06	0.009	0.011	0.009	0.011	0.220	203,268
2024-08-05	0.009	0.011	0.009	0.009	0.180	75,999
2024-08-02	0.011	0.011	0.009	0.009	0.180	32,781
2024-08-01	0.010	0.011	0.010	0.010	0.200	93,027
2024-07-31	0.010	0.012	0.010	0.010	0.200	1,088,686
2024-07-30	0.009	0.009	0.009	0.009	0.180	6,311
2024-07-29	0.009	0.009	0.009	0.009	0.180	32,698
2024-07-26	0.009	0.009	0.009	0.009	0.180	66,478
2024-07-25	0.009	0.010	0.009	0.009	0.180	140,718
2024-07-24	0.009	0.009	0.008	0.009	0.180	37,261
2024-07-23	0.009	0.010	0.008	0.009	0.180	488,447
2024-07-22	0.009	0.009	0.008	0.008	0.160	30,813
2024-07-19	0.008	0.009	0.008	0.009	0.180	15,767
2024-07-18	0.009	0.009	0.008	0.008	0.160	59,419
2024-07-17	0.008	0.009	0.008	0.009	0.180	97,158
2024-07-16	0.008	0.009	0.008	0.008	0.160	501,831
2024-07-15	0.007	0.007	0.007	0.007	0.140	0
2024-07-12	0.007	0.007	0.007	0.007	0.140	17,340
2024-07-11	0.008	0.008	0.007	0.007	0.140	185,465
2024-07-10	0.007	0.007	0.007	0.007	0.140	3,485
2024-07-09	0.008	0.008	0.007	0.008	0.160	32,957
2024-07-08	0.008	0.008	0.007	0.008	0.160	240,471
2024-07-05	0.007	0.008	0.007	0.008	0.160	455,316
2024-07-04	0.008	0.008	0.007	0.007	0.140	77,774
2024-07-03	0.007	0.007	0.007	0.007	0.140	150,128
2024-07-02	0.008	0.008	0.007	0.007	0.140	2,224
2024-07-01	0.008	0.008	0.007	0.008	0.160	154,833
2024-06-28	0.007	0.010	0.007	0.008	0.160	590,689
2024-06-27	0.007	0.008	0.007	0.007	0.140	634,974
2024-06-26	0.006	0.006	0.006	0.006	0.120	252,393
2024-06-25	0.006	0.006	0.006	0.006	0.120	405,380
2024-06-24	0.006	0.007	0.006	0.007	0.140	594,531
2024-06-21	0.006	0.006	0.006	0.006	0.120	7,497
2024-06-20	0.006	0.007	0.006	0.007	0.140	69,780
2024-06-19	0.007	0.007	0.006	0.007	0.140	23,682
2024-06-18	0.007	0.007	0.007	0.007	0.140	27,147
2024-06-17	0.007	0.008	0.006	0.006	0.120	685,682
2024-06-14	0.008	0.008	0.007	0.008	0.160	21,366

← NewerPage 10 of 22 · 1,271 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.