Spenda Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.012	0.013	0.012	0.012	0.240	311,308
2023-12-18	0.013	0.013	0.012	0.012	0.240	94,030
2023-12-15	0.012	0.012	0.012	0.012	0.240	84,651
2023-12-14	0.012	0.013	0.012	0.012	0.240	141,784
2023-12-13	0.012	0.013	0.012	0.012	0.240	59,600
2023-12-12	0.012	0.013	0.012	0.012	0.240	121,797
2023-12-11	0.013	0.014	0.012	0.013	0.260	195,968
2023-12-08	0.013	0.013	0.012	0.013	0.260	53,761
2023-12-07	0.012	0.013	0.011	0.013	0.260	107,781
2023-12-06	0.012	0.012	0.012	0.012	0.240	90,869
2023-12-05	0.013	0.013	0.012	0.012	0.240	54,615
2023-12-04	0.013	0.013	0.012	0.013	0.250	22,995
2023-12-01	0.013	0.014	0.012	0.012	0.240	86,059
2023-11-30	0.013	0.014	0.012	0.014	0.280	91,726
2023-11-29	0.013	0.014	0.012	0.012	0.240	209,261
2023-11-28	0.012	0.013	0.012	0.013	0.260	313,420
2023-11-27	0.012	0.013	0.011	0.012	0.240	837,210
2023-11-24	0.011	0.012	0.011	0.012	0.240	260,188
2023-11-23	0.011	0.012	0.011	0.012	0.230	5,203
2023-11-22	0.011	0.012	0.011	0.011	0.220	114,154
2023-11-21	0.011	0.012	0.011	0.012	0.240	307,634
2023-11-20	0.011	0.011	0.011	0.011	0.220	113,468
2023-11-17	0.011	0.012	0.011	0.011	0.220	305,310
2023-11-16	0.011	0.011	0.010	0.011	0.220	166,177
2023-11-15	0.010	0.011	0.010	0.011	0.220	396,434
2023-11-14	0.009	0.010	0.009	0.010	0.200	140,717
2023-11-13	0.010	0.010	0.009	0.009	0.180	244,318
2023-11-10	0.010	0.010	0.010	0.010	0.200	259,000
2023-11-09	0.010	0.011	0.010	0.010	0.200	130,950
2023-11-08	0.010	0.011	0.010	0.010	0.200	394,677
2023-11-07	0.009	0.010	0.009	0.009	0.180	120,519
2023-11-06	0.010	0.010	0.009	0.009	0.180	407,212
2023-11-03	0.010	0.011	0.009	0.009	0.180	446,479
2023-11-02	0.010	0.010	0.010	0.010	0.200	327,931
2023-11-01	0.011	0.011	0.010	0.011	0.220	165,654
2023-10-31	0.010	0.011	0.009	0.010	0.200	830,147
2023-10-30	0.011	0.012	0.011	0.011	0.220	237,685
2023-10-27	0.012	0.012	0.011	0.011	0.220	96,294
2023-10-26	0.011	0.013	0.011	0.012	0.240	572,679
2023-10-25	0.012	0.012	0.011	0.011	0.220	285,514
2023-10-24	0.013	0.013	0.012	0.013	0.260	253,477
2023-10-23	0.014	0.014	0.013	0.013	0.260	181,528
2023-10-20	0.013	0.014	0.013	0.014	0.280	268,738
2023-10-19	0.012	0.013	0.012	0.013	0.260	253,850
2023-10-18	0.014	0.015	0.011	0.011	0.220	630,434
2023-10-17	0.015	0.016	0.014	0.014	0.280	841,956
2023-10-16	0.013	0.014	0.013	0.013	0.260	421,166
2023-10-13	0.013	0.013	0.012	0.013	0.260	372,177
2023-10-12	0.012	0.013	0.012	0.013	0.260	311,214
2023-10-11	0.012	0.013	0.012	0.012	0.240	206,776
2023-10-10	0.012	0.013	0.012	0.012	0.240	462,054
2023-10-09	0.010	0.012	0.010	0.011	0.220	289,128
2023-10-06	0.011	0.012	0.010	0.010	0.200	560,030
2023-10-05	0.010	0.011	0.010	0.010	0.200	405,722
2023-10-04	0.009	0.010	0.009	0.010	0.200	223,681
2023-10-03	0.010	0.010	0.009	0.009	0.180	483,573
2023-10-02	0.010	0.010	0.009	0.009	0.180	102,437
2023-09-29	0.010	0.010	0.010	0.010	0.200	250,297
2023-09-28	0.010	0.010	0.009	0.010	0.200	207,655
2023-09-27	0.008	0.010	0.008	0.010	0.200	342,609

← NewerPage 13 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.