Spenda Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.011	0.012	0.011	0.011	0.220	101,283
2023-04-04	0.010	0.012	0.010	0.012	0.240	147,282
2023-04-03	0.011	0.011	0.011	0.011	0.220	165,201
2023-03-31	0.011	0.012	0.011	0.012	0.240	54,508
2023-03-30	0.011	0.011	0.010	0.011	0.220	48,506
2023-03-29	0.011	0.012	0.011	0.012	0.240	93,564
2023-03-28	0.011	0.012	0.011	0.012	0.240	128,023
2023-03-27	0.011	0.012	0.010	0.012	0.240	119,812
2023-03-24	0.011	0.011	0.010	0.011	0.220	181,371
2023-03-23	0.011	0.011	0.011	0.011	0.220	28,858
2023-03-22	0.011	0.012	0.011	0.012	0.240	132,136
2023-03-21	0.011	0.012	0.011	0.012	0.240	145,121
2023-03-20	0.012	0.012	0.011	0.012	0.240	135,823
2023-03-17	0.012	0.012	0.011	0.012	0.240	155,043
2023-03-16	0.012	0.012	0.011	0.012	0.240	115,304
2023-03-15	0.012	0.012	0.011	0.011	0.220	58,400
2023-03-14	0.012	0.012	0.011	0.012	0.240	26,969
2023-03-13	0.012	0.012	0.011	0.011	0.220	56,478
2023-03-10	0.012	0.013	0.011	0.011	0.220	193,019
2023-03-09	0.012	0.013	0.012	0.013	0.260	238,207
2023-03-08	0.013	0.013	0.012	0.013	0.260	21,197
2023-03-07	0.012	0.013	0.012	0.013	0.260	18,375
2023-03-06	0.013	0.013	0.012	0.013	0.260	75,749
2023-03-03	0.012	0.013	0.012	0.013	0.260	264,681
2023-03-02	0.012	0.012	0.011	0.012	0.240	65,488
2023-03-01	0.012	0.012	0.012	0.012	0.240	119,874
2023-02-28	0.013	0.013	0.012	0.012	0.240	499,981
2023-02-27	0.012	0.013	0.012	0.012	0.240	126,033
2023-02-24	0.012	0.013	0.012	0.013	0.260	99,465
2023-02-23	0.013	0.013	0.012	0.012	0.240	263,853
2023-02-22	0.012	0.013	0.012	0.013	0.260	58,654
2023-02-21	0.013	0.013	0.013	0.013	0.260	15,111
2023-02-20	0.013	0.013	0.012	0.013	0.260	12,907
2023-02-17	0.013	0.013	0.012	0.013	0.260	146,988
2023-02-16	0.013	0.013	0.013	0.013	0.260	63,336
2023-02-15	0.013	0.013	0.012	0.013	0.260	37,705
2023-02-14	0.013	0.013	0.013	0.013	0.260	177,945
2023-02-13	0.013	0.013	0.012	0.013	0.260	35,351
2023-02-10	0.013	0.013	0.013	0.013	0.260	49,452
2023-02-09	0.013	0.013	0.012	0.013	0.260	181,903
2023-02-08	0.013	0.014	0.012	0.013	0.260	42,346
2023-02-07	0.013	0.013	0.013	0.013	0.260	113,386
2023-02-06	0.013	0.014	0.012	0.014	0.280	367,800
2023-02-03	0.013	0.013	0.013	0.013	0.260	38,461
2023-02-02	0.014	0.014	0.013	0.014	0.280	116,790
2023-02-01	0.013	0.014	0.013	0.013	0.260	97,641
2023-01-31	0.013	0.013	0.013	0.013	0.260	115,464
2023-01-30	0.013	0.015	0.013	0.013	0.260	123,900
2023-01-27	0.014	0.014	0.013	0.013	0.260	92,463
2023-01-25	0.014	0.014	0.014	0.014	0.280	83,048
2023-01-24	0.016	0.016	0.013	0.015	0.300	542,149
2023-01-23	0.016	0.016	0.015	0.015	0.300	42,534
2023-01-20	0.017	0.017	0.016	0.016	0.320	102,114
2023-01-19	0.016	0.016	0.015	0.016	0.320	35,833
2023-01-18	0.016	0.017	0.016	0.016	0.320	108,190
2023-01-17	0.015	0.016	0.015	0.016	0.320	304,788
2023-01-16	0.015	0.016	0.015	0.015	0.300	184,053
2023-01-13	0.014	0.014	0.013	0.013	0.260	108,702
2023-01-12	0.015	0.015	0.013	0.014	0.280	298,293
2023-01-11	0.014	0.015	0.014	0.014	0.280	57,016

← NewerPage 16 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.