Spenda Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.009	0.009	0.008	0.008	0.160	43,252
2023-09-25	0.009	0.009	0.008	0.008	0.160	41,919
2023-09-22	0.009	0.009	0.008	0.008	0.160	28,842
2023-09-21	0.008	0.009	0.008	0.009	0.180	128,365
2023-09-20	0.009	0.009	0.007	0.007	0.140	468,476
2023-09-19	0.009	0.009	0.009	0.009	0.180	81,976
2023-09-18	0.009	0.010	0.009	0.009	0.180	169,964
2023-09-15	0.010	0.010	0.009	0.009	0.180	143,975
2023-09-14	0.009	0.010	0.009	0.010	0.200	247,226
2023-09-13	0.009	0.010	0.009	0.009	0.180	132,545
2023-09-12	0.008	0.009	0.008	0.008	0.160	657,826
2023-09-11	0.008	0.008	0.007	0.008	0.160	173,874
2023-09-08	0.008	0.008	0.007	0.007	0.140	82,782
2023-09-07	0.007	0.008	0.007	0.007	0.140	689,540
2023-09-06	0.007	0.007	0.007	0.007	0.140	0
2023-09-05	0.007	0.007	0.007	0.007	0.140	0
2023-09-04	0.007	0.007	0.007	0.007	0.140	0
2023-09-01	0.007	0.008	0.007	0.007	0.140	81,996
2023-08-31	0.007	0.008	0.007	0.008	0.150	116,049
2023-08-30	0.007	0.008	0.007	0.007	0.140	78,185
2023-08-29	0.008	0.008	0.008	0.008	0.150	17,289
2023-08-28	0.008	0.008	0.007	0.007	0.140	72,145
2023-08-25	0.007	0.008	0.007	0.007	0.140	23,012
2023-08-24	0.008	0.008	0.008	0.008	0.160	3,791
2023-08-23	0.008	0.008	0.007	0.008	0.150	97,196
2023-08-22	0.007	0.008	0.007	0.007	0.140	38,576
2023-08-21	0.007	0.008	0.007	0.008	0.160	112,564
2023-08-18	0.008	0.008	0.007	0.008	0.160	30,845
2023-08-17	0.007	0.008	0.007	0.008	0.160	116,838
2023-08-16	0.008	0.008	0.007	0.008	0.150	119,311
2023-08-15	0.008	0.008	0.008	0.008	0.160	36,168
2023-08-14	0.009	0.009	0.008	0.008	0.160	111,736
2023-08-11	0.008	0.009	0.008	0.009	0.180	1,065,445
2023-08-10	0.009	0.009	0.008	0.008	0.160	6,689
2023-08-09	0.008	0.008	0.008	0.008	0.160	30,307
2023-08-08	0.008	0.009	0.008	0.008	0.160	192,050
2023-08-07	0.008	0.009	0.008	0.009	0.180	22,479
2023-08-04	0.009	0.009	0.009	0.009	0.180	13,941
2023-08-03	0.009	0.009	0.009	0.009	0.180	11,111
2023-08-02	0.009	0.009	0.009	0.009	0.170	73,925
2023-08-01	0.009	0.009	0.008	0.008	0.160	18,768
2023-07-31	0.009	0.009	0.008	0.009	0.180	51,969
2023-07-28	0.010	0.010	0.009	0.009	0.180	578,507
2023-07-27	0.010	0.010	0.010	0.010	0.200	82,404
2023-07-26	0.010	0.010	0.009	0.009	0.180	26,611
2023-07-25	0.011	0.011	0.010	0.010	0.200	328,936
2023-07-24	0.011	0.011	0.010	0.011	0.210	153,901
2023-07-21	0.010	0.011	0.010	0.010	0.200	224,455
2023-07-20	0.011	0.011	0.010	0.010	0.200	468,247
2023-07-19	0.010	0.011	0.010	0.010	0.200	825,917
2023-07-18	0.009	0.010	0.009	0.009	0.180	863,331
2023-07-17	0.010	0.010	0.009	0.010	0.200	164,268
2023-07-14	0.009	0.010	0.009	0.010	0.200	217,820
2023-07-13	0.009	0.009	0.009	0.009	0.180	124,596
2023-07-12	0.009	0.009	0.008	0.009	0.180	113,515
2023-07-11	0.010	0.010	0.008	0.009	0.180	1,132,918
2023-07-10	0.009	0.010	0.009	0.009	0.180	2,701,064
2023-07-07	0.009	0.009	0.008	0.008	0.160	178,559
2023-07-06	0.008	0.009	0.008	0.008	0.160	55,057
2023-07-05	0.008	0.009	0.008	0.008	0.160	238,627

← NewerPage 14 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.