Spenda Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.009	0.009	0.008	0.008	0.160	77,317
2023-07-03	0.008	0.009	0.008	0.009	0.180	50,060
2023-06-30	0.008	0.009	0.008	0.008	0.160	252,827
2023-06-29	0.009	0.009	0.008	0.008	0.160	180,958
2023-06-28	0.009	0.009	0.008	0.008	0.160	319,364
2023-06-27	0.009	0.009	0.008	0.008	0.160	129,109
2023-06-26	0.009	0.009	0.008	0.008	0.160	194,086
2023-06-23	0.008	0.009	0.008	0.009	0.180	295,902
2023-06-22	0.009	0.009	0.009	0.009	0.180	58,738
2023-06-21	0.009	0.009	0.008	0.008	0.160	52,003
2023-06-20	0.008	0.009	0.008	0.008	0.160	282,436
2023-06-19	0.009	0.009	0.008	0.009	0.180	250,583
2023-06-16	0.008	0.009	0.008	0.009	0.180	776,278
2023-06-15	0.009	0.010	0.009	0.009	0.180	1,035,271
2023-06-14	0.010	0.010	0.009	0.010	0.200	319,276
2023-06-13	0.011	0.011	0.009	0.010	0.200	1,127,135
2023-06-09	0.011	0.011	0.011	0.011	0.220	0
2023-06-08	0.011	0.011	0.011	0.011	0.220	0
2023-06-07	0.012	0.012	0.011	0.011	0.220	180,941
2023-06-06	0.011	0.012	0.011	0.012	0.240	16,903
2023-06-05	0.011	0.012	0.011	0.012	0.240	41,471
2023-06-02	0.012	0.012	0.011	0.011	0.220	82,723
2023-06-01	0.012	0.012	0.011	0.012	0.240	10,607
2023-05-31	0.011	0.012	0.011	0.012	0.240	30,940
2023-05-30	0.011	0.012	0.011	0.011	0.220	20,340
2023-05-29	0.012	0.012	0.011	0.011	0.220	144,310
2023-05-26	0.011	0.013	0.011	0.013	0.260	37,964
2023-05-25	0.012	0.012	0.012	0.012	0.240	73,130
2023-05-24	0.012	0.012	0.012	0.012	0.240	238,419
2023-05-23	0.013	0.013	0.012	0.012	0.240	34,750
2023-05-22	0.013	0.013	0.013	0.013	0.260	124,437
2023-05-19	0.013	0.013	0.012	0.013	0.260	84,543
2023-05-18	0.013	0.013	0.012	0.013	0.260	147,638
2023-05-17	0.012	0.012	0.012	0.012	0.240	62,849
2023-05-16	0.012	0.013	0.012	0.013	0.260	244,597
2023-05-15	0.012	0.012	0.011	0.012	0.240	90,866
2023-05-12	0.011	0.012	0.011	0.012	0.240	50,466
2023-05-11	0.012	0.012	0.011	0.012	0.240	2,677
2023-05-10	0.011	0.011	0.011	0.011	0.220	48,741
2023-05-09	0.011	0.011	0.011	0.011	0.220	308,812
2023-05-08	0.011	0.011	0.010	0.010	0.200	103,153
2023-05-05	0.012	0.012	0.010	0.010	0.200	26,109
2023-05-04	0.011	0.012	0.011	0.012	0.240	145,164
2023-05-03	0.011	0.011	0.011	0.011	0.220	49,934
2023-05-02	0.011	0.011	0.010	0.011	0.220	136,950
2023-05-01	0.011	0.012	0.011	0.011	0.220	278,840
2023-04-28	0.012	0.012	0.011	0.011	0.220	125,958
2023-04-27	0.012	0.012	0.011	0.012	0.240	178,821
2023-04-26	0.013	0.013	0.012	0.012	0.240	383,782
2023-04-24	0.014	0.014	0.013	0.013	0.260	290,789
2023-04-21	0.014	0.014	0.014	0.014	0.280	0
2023-04-20	0.013	0.015	0.013	0.014	0.280	192,026
2023-04-19	0.014	0.014	0.013	0.013	0.260	47,891
2023-04-18	0.014	0.014	0.013	0.013	0.260	79,568
2023-04-17	0.015	0.015	0.014	0.014	0.280	213,819
2023-04-14	0.013	0.015	0.013	0.015	0.300	369,947
2023-04-13	0.013	0.013	0.012	0.013	0.260	293,532
2023-04-12	0.013	0.013	0.013	0.013	0.260	90,894
2023-04-11	0.011	0.013	0.011	0.013	0.260	701,041
2023-04-06	0.010	0.012	0.010	0.012	0.240	70,217

← NewerPage 15 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.