Spenda Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.012	0.013	0.012	0.013	0.260	137,296
2022-07-19	0.011	0.012	0.011	0.011	0.220	102,835
2022-07-18	0.012	0.012	0.011	0.011	0.220	70,413
2022-07-15	0.011	0.011	0.011	0.011	0.220	90,632
2022-07-14	0.011	0.011	0.011	0.011	0.220	388,573
2022-07-13	0.012	0.012	0.011	0.012	0.240	355,222
2022-07-12	0.014	0.014	0.013	0.013	0.260	241,808
2022-07-11	0.013	0.015	0.013	0.013	0.260	457,757
2022-07-08	0.014	0.014	0.013	0.013	0.260	286,395
2022-07-07	0.012	0.015	0.012	0.013	0.260	1,796,877
2022-07-06	0.010	0.012	0.010	0.011	0.220	505,482
2022-07-05	0.009	0.010	0.009	0.010	0.200	178,835
2022-07-04	0.009	0.010	0.008	0.008	0.160	746,942
2022-07-01	0.010	0.010	0.009	0.009	0.180	680,243
2022-06-30	0.010	0.010	0.009	0.009	0.180	190,687
2022-06-29	0.010	0.010	0.009	0.010	0.200	537,532
2022-06-28	0.011	0.011	0.010	0.010	0.200	201,149
2022-06-27	0.011	0.012	0.010	0.010	0.200	611,089
2022-06-24	0.010	0.011	0.009	0.011	0.220	352,641
2022-06-23	0.010	0.010	0.008	0.010	0.200	758,798
2022-06-22	0.010	0.010	0.010	0.010	0.200	621,149
2022-06-21	0.009	0.010	0.008	0.010	0.200	157,613
2022-06-20	0.009	0.009	0.008	0.009	0.180	128,087
2022-06-17	0.010	0.010	0.008	0.008	0.160	382,381
2022-06-16	0.009	0.009	0.009	0.009	0.180	306,318
2022-06-15	0.008	0.009	0.008	0.009	0.180	289,672
2022-06-14	0.009	0.009	0.008	0.008	0.160	252,815
2022-06-10	0.010	0.010	0.009	0.010	0.200	843,220
2022-06-09	0.009	0.010	0.009	0.010	0.200	227,797
2022-06-08	0.010	0.010	0.009	0.009	0.180	144,777
2022-06-07	0.010	0.010	0.009	0.009	0.180	174,454
2022-06-06	0.011	0.011	0.009	0.010	0.200	748,951
2022-06-03	0.011	0.011	0.010	0.011	0.220	78,450
2022-06-02	0.010	0.011	0.010	0.011	0.220	55,843
2022-06-01	0.011	0.011	0.010	0.011	0.220	411,685
2022-05-31	0.011	0.011	0.011	0.011	0.220	323,641
2022-05-30	0.011	0.011	0.010	0.011	0.220	164,373
2022-05-27	0.012	0.012	0.009	0.011	0.220	1,623,208
2022-05-26	0.012	0.012	0.011	0.011	0.220	183,092
2022-05-25	0.012	0.012	0.012	0.012	0.240	209,763
2022-05-24	0.013	0.013	0.012	0.012	0.240	397,154
2022-05-23	0.012	0.013	0.012	0.012	0.240	148,080
2022-05-20	0.011	0.012	0.011	0.012	0.240	203,290
2022-05-19	0.012	0.012	0.011	0.011	0.220	354,172
2022-05-18	0.013	0.013	0.012	0.012	0.240	168,186
2022-05-17	0.013	0.013	0.012	0.012	0.240	328,909
2022-05-16	0.012	0.013	0.012	0.012	0.240	91,522
2022-05-13	0.013	0.013	0.012	0.012	0.240	221,278
2022-05-12	0.013	0.013	0.012	0.012	0.240	107,918
2022-05-11	0.012	0.012	0.012	0.012	0.240	220,539
2022-05-10	0.013	0.013	0.012	0.013	0.260	144,260
2022-05-09	0.012	0.013	0.012	0.013	0.260	124,378
2022-05-06	0.013	0.014	0.012	0.012	0.240	340,140
2022-05-05	0.013	0.014	0.013	0.014	0.280	673,241
2022-05-04	0.013	0.013	0.012	0.012	0.240	78,986
2022-05-03	0.012	0.014	0.012	0.013	0.260	1,088,189
2022-05-02	0.014	0.015	0.011	0.011	0.220	1,722,745
2022-04-29	0.017	0.017	0.014	0.015	0.300	1,376,176
2022-04-28	0.018	0.019	0.017	0.018	0.360	208,617
2022-04-27	0.017	0.019	0.017	0.017	0.340	253,509

← NewerPage 19 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.