Spenda Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.011	0.012	0.011	0.012	0.230	151,536
2024-03-15	0.012	0.013	0.011	0.011	0.220	44,706
2024-03-14	0.011	0.013	0.011	0.012	0.240	68,653
2024-03-13	0.011	0.012	0.011	0.011	0.220	48,394
2024-03-12	0.012	0.013	0.012	0.012	0.240	33,775
2024-03-11	0.012	0.013	0.012	0.013	0.260	129,139
2024-03-08	0.012	0.013	0.011	0.013	0.260	99,015
2024-03-07	0.011	0.013	0.011	0.012	0.240	53,147
2024-03-06	0.012	0.013	0.011	0.012	0.240	135,992
2024-03-05	0.012	0.013	0.012	0.012	0.240	58,732
2024-03-04	0.013	0.013	0.012	0.013	0.260	44,446
2024-03-01	0.012	0.013	0.012	0.013	0.260	71,940
2024-02-29	0.012	0.012	0.012	0.012	0.240	11,100
2024-02-28	0.012	0.013	0.012	0.012	0.240	173,589
2024-02-27	0.012	0.012	0.012	0.012	0.240	140,007
2024-02-26	0.013	0.013	0.011	0.012	0.240	135,085
2024-02-23	0.012	0.013	0.011	0.013	0.260	223,970
2024-02-22	0.012	0.012	0.012	0.012	0.240	116,267
2024-02-21	0.012	0.012	0.012	0.012	0.240	38,213
2024-02-20	0.013	0.013	0.012	0.013	0.260	199,174
2024-02-19	0.012	0.013	0.012	0.013	0.260	66,883
2024-02-16	0.012	0.013	0.012	0.012	0.240	77,219
2024-02-15	0.012	0.012	0.012	0.012	0.240	87,553
2024-02-14	0.012	0.013	0.012	0.012	0.240	100,368
2024-02-13	0.012	0.013	0.012	0.013	0.260	194,212
2024-02-12	0.013	0.013	0.012	0.012	0.240	849,912
2024-02-09	0.014	0.014	0.013	0.013	0.260	7,206
2024-02-08	0.014	0.014	0.014	0.014	0.280	74,427
2024-02-07	0.016	0.016	0.014	0.015	0.300	396,447
2024-02-06	0.017	0.017	0.016	0.016	0.320	286,403
2024-02-05	0.017	0.018	0.016	0.017	0.340	256,392
2024-02-02	0.018	0.018	0.017	0.017	0.340	167,864
2024-02-01	0.015	0.018	0.015	0.018	0.360	972,603
2024-01-31	0.015	0.016	0.014	0.015	0.300	1,007,782
2024-01-30	0.013	0.015	0.013	0.015	0.300	1,037,328
2024-01-29	0.015	0.015	0.012	0.012	0.240	120,433
2024-01-25	0.014	0.014	0.014	0.014	0.280	0
2024-01-24	0.014	0.014	0.014	0.014	0.280	0
2024-01-23	0.014	0.014	0.014	0.014	0.280	0
2024-01-22	0.014	0.014	0.014	0.014	0.280	0
2024-01-19	0.013	0.014	0.013	0.014	0.280	10,131
2024-01-18	0.014	0.014	0.012	0.014	0.280	255,772
2024-01-17	0.015	0.015	0.013	0.014	0.280	66,478
2024-01-16	0.014	0.014	0.013	0.014	0.280	162,139
2024-01-15	0.014	0.014	0.014	0.014	0.280	190,577
2024-01-12	0.014	0.014	0.013	0.014	0.280	97,795
2024-01-11	0.014	0.014	0.013	0.013	0.260	56,434
2024-01-10	0.013	0.014	0.013	0.014	0.280	349,558
2024-01-09	0.013	0.014	0.013	0.013	0.260	32,020
2024-01-08	0.014	0.014	0.013	0.013	0.260	71,639
2024-01-05	0.013	0.014	0.013	0.013	0.260	218,611
2024-01-04	0.014	0.014	0.014	0.014	0.270	850
2024-01-03	0.014	0.014	0.013	0.013	0.260	78,368
2024-01-02	0.013	0.014	0.013	0.014	0.280	89,788
2023-12-29	0.013	0.014	0.013	0.013	0.260	60,104
2023-12-28	0.013	0.014	0.013	0.014	0.280	617,795
2023-12-27	0.013	0.013	0.012	0.013	0.260	540,190
2023-12-22	0.013	0.013	0.012	0.012	0.240	218,091
2023-12-21	0.012	0.013	0.012	0.013	0.260	85,870
2023-12-20	0.013	0.013	0.012	0.012	0.240	90,007

← NewerPage 12 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.