Spenda Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.008	0.008	0.007	0.008	0.160	21,366
2024-06-13	0.007	0.008	0.007	0.008	0.160	58,103
2024-06-12	0.008	0.008	0.007	0.007	0.140	18,561
2024-06-11	0.007	0.008	0.007	0.008	0.160	33,028
2024-06-07	0.007	0.008	0.007	0.007	0.140	28,340
2024-06-06	0.008	0.008	0.007	0.008	0.160	99,228
2024-06-05	0.007	0.008	0.007	0.007	0.140	58,757
2024-06-04	0.007	0.008	0.007	0.008	0.160	179,227
2024-06-03	0.008	0.008	0.007	0.007	0.140	66,126
2024-05-31	0.008	0.008	0.007	0.008	0.160	139,061
2024-05-30	0.007	0.008	0.007	0.008	0.160	71,755
2024-05-29	0.008	0.008	0.007	0.008	0.160	149,922
2024-05-28	0.008	0.008	0.007	0.007	0.140	11,443
2024-05-27	0.008	0.008	0.007	0.007	0.140	152,419
2024-05-24	0.007	0.008	0.007	0.007	0.140	149,023
2024-05-23	0.008	0.008	0.007	0.007	0.140	67,534
2024-05-22	0.008	0.008	0.007	0.008	0.160	8,078
2024-05-21	0.007	0.008	0.007	0.007	0.140	25,437
2024-05-20	0.009	0.009	0.008	0.008	0.160	225,700
2024-05-17	0.009	0.009	0.009	0.009	0.180	0
2024-05-16	0.008	0.008	0.008	0.008	0.160	35,016
2024-05-15	0.008	0.008	0.008	0.008	0.160	157,904
2024-05-14	0.007	0.008	0.007	0.008	0.160	25,790
2024-05-13	0.008	0.008	0.007	0.008	0.160	157,081
2024-05-10	0.008	0.009	0.008	0.009	0.180	198,113
2024-05-09	0.008	0.009	0.008	0.008	0.160	21,895
2024-05-08	0.008	0.009	0.008	0.008	0.160	143,814
2024-05-07	0.009	0.009	0.008	0.008	0.160	318,436
2024-05-06	0.009	0.009	0.009	0.009	0.180	53
2024-05-03	0.009	0.009	0.008	0.008	0.160	62,566
2024-05-02	0.008	0.009	0.008	0.009	0.180	74,377
2024-05-01	0.010	0.010	0.009	0.009	0.180	161,980
2024-04-30	0.009	0.010	0.008	0.009	0.180	619,599
2024-04-29	0.010	0.010	0.010	0.010	0.200	16,680
2024-04-26	0.010	0.010	0.010	0.010	0.190	40,838
2024-04-24	0.009	0.009	0.009	0.009	0.180	12,212
2024-04-23	0.010	0.010	0.010	0.010	0.200	18,704
2024-04-22	0.010	0.010	0.009	0.009	0.180	22,050
2024-04-19	0.009	0.010	0.009	0.009	0.180	434,558
2024-04-18	0.010	0.010	0.009	0.010	0.200	557,105
2024-04-17	0.011	0.011	0.010	0.010	0.200	57,367
2024-04-16	0.010	0.011	0.010	0.011	0.210	34,599
2024-04-15	0.011	0.011	0.010	0.010	0.200	68,522
2024-04-12	0.011	0.011	0.010	0.010	0.200	3,377
2024-04-11	0.010	0.011	0.010	0.011	0.210	22,787
2024-04-10	0.010	0.011	0.010	0.011	0.220	233,332
2024-04-09	0.011	0.011	0.010	0.010	0.200	35,980
2024-04-08	0.011	0.011	0.010	0.010	0.200	62,480
2024-04-05	0.011	0.011	0.010	0.011	0.210	116,189
2024-04-04	0.011	0.012	0.011	0.011	0.220	57,745
2024-04-03	0.011	0.011	0.011	0.011	0.220	91,268
2024-04-02	0.011	0.012	0.011	0.011	0.220	57,808
2024-03-28	0.012	0.012	0.011	0.012	0.240	97,433
2024-03-27	0.012	0.012	0.011	0.012	0.240	123,368
2024-03-26	0.011	0.012	0.010	0.012	0.240	190,667
2024-03-25	0.010	0.011	0.010	0.010	0.200	22,414
2024-03-22	0.010	0.011	0.010	0.011	0.220	123,893
2024-03-21	0.011	0.011	0.010	0.010	0.200	155,194
2024-03-20	0.012	0.012	0.010	0.010	0.200	696,425
2024-03-19	0.011	0.012	0.011	0.012	0.230	110,943

← NewerPage 11 of 22 · 1,272 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.