Spenda Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.018	0.018	0.017	0.018	0.360	313,228
2022-04-22	0.019	0.019	0.018	0.018	0.360	285,115
2022-04-21	0.019	0.020	0.018	0.018	0.360	151,464
2022-04-20	0.019	0.019	0.018	0.019	0.380	145,715
2022-04-19	0.018	0.020	0.018	0.018	0.360	342,486
2022-04-14	0.019	0.019	0.018	0.018	0.360	115,545
2022-04-13	0.018	0.019	0.017	0.019	0.380	114,866
2022-04-12	0.018	0.019	0.018	0.018	0.360	286,354
2022-04-11	0.019	0.020	0.018	0.018	0.360	240,817
2022-04-08	0.020	0.021	0.019	0.019	0.380	509,169
2022-04-07	0.021	0.021	0.020	0.020	0.400	169,873
2022-04-06	0.021	0.021	0.020	0.021	0.420	85,823
2022-04-05	0.021	0.022	0.020	0.021	0.420	654,867
2022-04-04	0.023	0.024	0.020	0.020	0.400	648,140
2022-04-01	0.025	0.026	0.022	0.023	0.460	535,323
2022-03-31	0.021	0.025	0.020	0.023	0.460	726,172
2022-03-30	0.022	0.024	0.021	0.021	0.420	502,019
2022-03-29	0.024	0.024	0.022	0.024	0.480	173,156
2022-03-28	0.026	0.026	0.023	0.024	0.480	234,013
2022-03-25	0.025	0.026	0.025	0.025	0.500	137,155
2022-03-24	0.025	0.025	0.024	0.024	0.480	232,281
2022-03-23	0.026	0.027	0.025	0.025	0.500	219,617
2022-03-22	0.021	0.026	0.021	0.026	0.520	602,477
2022-03-21	0.021	0.022	0.021	0.021	0.420	215,830
2022-03-18	0.021	0.021	0.020	0.020	0.400	212,269
2022-03-17	0.020	0.021	0.020	0.020	0.400	220,694
2022-03-16	0.021	0.021	0.020	0.020	0.400	123,470
2022-03-15	0.021	0.022	0.020	0.020	0.400	514,624
2022-03-14	0.021	0.022	0.021	0.021	0.420	295,194
2022-03-11	0.021	0.022	0.021	0.021	0.420	271,978
2022-03-10	0.021	0.022	0.020	0.021	0.420	220,682
2022-03-09	0.020	0.022	0.020	0.020	0.400	236,147
2022-03-08	0.021	0.021	0.020	0.020	0.400	340,760
2022-03-07	0.023	0.023	0.021	0.021	0.420	543,028
2022-03-04	0.021	0.025	0.021	0.023	0.460	1,085,074
2022-03-03	0.020	0.023	0.020	0.021	0.420	792,171
2022-03-02	0.021	0.021	0.019	0.019	0.380	477,038
2022-03-01	0.019	0.021	0.019	0.021	0.420	532,566
2022-02-28	0.020	0.020	0.019	0.019	0.380	405,824
2022-02-25	0.019	0.021	0.019	0.019	0.380	459,116
2022-02-24	0.020	0.021	0.019	0.020	0.400	781,832
2022-02-23	0.017	0.023	0.016	0.020	0.400	2,594,524
2022-02-22	0.026	0.026	0.024	0.024	0.480	703,131
2022-02-21	0.027	0.027	0.025	0.026	0.520	266,490
2022-02-18	0.027	0.027	0.026	0.027	0.540	477,803
2022-02-17	0.028	0.028	0.026	0.027	0.540	435,598
2022-02-16	0.028	0.030	0.027	0.027	0.540	411,335
2022-02-15	0.030	0.031	0.027	0.027	0.540	658,111
2022-02-14	0.034	0.034	0.030	0.030	0.600	632,099
2022-02-11	0.035	0.036	0.034	0.034	0.680	433,259
2022-02-10	0.034	0.036	0.034	0.035	0.700	268,146
2022-02-09	0.035	0.035	0.034	0.034	0.680	197,287
2022-02-08	0.035	0.037	0.034	0.034	0.680	131,585
2022-02-07	0.034	0.036	0.034	0.035	0.700	325,245
2022-02-04	0.033	0.036	0.033	0.036	0.720	889,234
2022-02-03	0.037	0.037	0.033	0.034	0.680	1,259,937
2022-02-02	0.039	0.041	0.038	0.038	0.760	692,288
2022-02-01	0.041	0.041	0.038	0.039	0.780	692,083
2022-01-31	0.046	0.046	0.038	0.040	0.800	1,671,343
2022-01-28	0.046	0.047	0.044	0.046	0.920	307,394

← NewerPage 20 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.