Spenda Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.012	0.013	0.012	0.012	0.240	70,216
2022-10-12	0.012	0.012	0.011	0.012	0.240	108,256
2022-10-11	0.012	0.012	0.012	0.012	0.240	5,000
2022-10-10	0.011	0.012	0.011	0.012	0.240	166,882
2022-10-07	0.012	0.012	0.011	0.011	0.220	56,570
2022-10-06	0.012	0.012	0.011	0.012	0.240	69,145
2022-10-05	0.013	0.013	0.012	0.012	0.240	50,004
2022-10-04	0.012	0.012	0.011	0.012	0.240	126,260
2022-10-03	0.012	0.012	0.012	0.012	0.240	75,145
2022-09-30	0.012	0.013	0.012	0.012	0.240	191,448
2022-09-29	0.012	0.012	0.012	0.012	0.240	147,696
2022-09-28	0.013	0.014	0.012	0.012	0.240	357,875
2022-09-27	0.013	0.013	0.012	0.013	0.260	104,314
2022-09-26	0.013	0.013	0.012	0.013	0.260	68,295
2022-09-23	0.013	0.013	0.012	0.012	0.240	150,819
2022-09-21	0.013	0.013	0.013	0.013	0.260	209,974
2022-09-20	0.014	0.014	0.013	0.014	0.270	2,905
2022-09-19	0.014	0.014	0.013	0.014	0.270	202,976
2022-09-16	0.013	0.015	0.013	0.013	0.260	600,513
2022-09-15	0.012	0.014	0.012	0.013	0.260	106,159
2022-09-14	0.012	0.013	0.012	0.012	0.240	770,458
2022-09-13	0.013	0.013	0.012	0.012	0.240	111,520
2022-09-12	0.013	0.013	0.012	0.012	0.240	179,077
2022-09-09	0.013	0.013	0.013	0.013	0.260	126,377
2022-09-08	0.013	0.014	0.013	0.013	0.260	196,041
2022-09-07	0.014	0.014	0.012	0.012	0.240	151,080
2022-09-06	0.014	0.014	0.013	0.013	0.260	281,014
2022-09-05	0.013	0.013	0.013	0.013	0.260	55,587
2022-09-02	0.012	0.014	0.012	0.013	0.260	208,365
2022-09-01	0.014	0.014	0.012	0.012	0.240	223,413
2022-08-31	0.014	0.014	0.012	0.014	0.280	833,377
2022-08-30	0.013	0.014	0.013	0.013	0.260	156,240
2022-08-29	0.014	0.014	0.013	0.014	0.280	118,116
2022-08-26	0.015	0.016	0.015	0.015	0.300	605,977
2022-08-25	0.014	0.014	0.014	0.014	0.280	250,359
2022-08-24	0.013	0.013	0.013	0.013	0.260	134,507
2022-08-23	0.013	0.014	0.013	0.013	0.260	96,526
2022-08-22	0.013	0.014	0.013	0.013	0.260	308,826
2022-08-19	0.013	0.013	0.013	0.013	0.260	198,809
2022-08-18	0.013	0.014	0.012	0.013	0.260	308,897
2022-08-17	0.012	0.012	0.012	0.012	0.240	383,014
2022-08-16	0.011	0.012	0.011	0.012	0.240	369,993
2022-08-15	0.011	0.012	0.011	0.011	0.220	90,974
2022-08-12	0.012	0.012	0.011	0.011	0.220	264,978
2022-08-11	0.012	0.012	0.012	0.012	0.240	393,691
2022-08-10	0.012	0.012	0.011	0.011	0.220	297,502
2022-08-09	0.013	0.014	0.012	0.012	0.240	787,777
2022-08-08	0.013	0.013	0.012	0.013	0.260	208,208
2022-08-05	0.014	0.014	0.012	0.012	0.240	474,780
2022-08-04	0.014	0.016	0.014	0.014	0.280	395,652
2022-08-03	0.014	0.015	0.014	0.014	0.280	88,702
2022-08-02	0.013	0.014	0.013	0.014	0.280	322,322
2022-08-01	0.017	0.017	0.013	0.013	0.260	1,378,491
2022-07-29	0.017	0.017	0.017	0.017	0.340	0
2022-07-28	0.017	0.017	0.017	0.017	0.340	0
2022-07-27	0.013	0.017	0.012	0.017	0.340	1,622,705
2022-07-26	0.014	0.014	0.013	0.013	0.260	20,806
2022-07-25	0.015	0.015	0.013	0.014	0.280	127,923
2022-07-22	0.014	0.015	0.013	0.014	0.280	465,870
2022-07-21	0.013	0.015	0.013	0.013	0.260	474,862

← NewerPage 18 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.