Spenda Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.004	0.004	0.004	0.004	0.070	0
2025-11-10	0.003	0.004	0.003	0.004	0.070	175,498
2025-11-07	0.003	0.003	0.003	0.003	0.060	115
2025-11-06	0.003	0.004	0.003	0.003	0.060	210,077
2025-11-05	0.004	0.004	0.003	0.003	0.060	195,951
2025-11-04	0.003	0.005	0.003	0.003	0.060	1,485,485
2025-11-03	0.003	0.003	0.002	0.002	0.040	777,065
2025-10-31	0.003	0.004	0.003	0.003	0.060	2,962,963
2025-10-30	0.003	0.004	0.003	0.003	0.060	78,124
2025-10-29	0.003	0.003	0.003	0.003	0.060	45,466
2025-10-28	0.004	0.004	0.004	0.004	0.080	105,057
2025-10-27	0.003	0.003	0.003	0.003	0.060	178,702
2025-10-24	0.004	0.004	0.004	0.004	0.070	102,498
2025-10-23	0.004	0.004	0.003	0.004	0.070	159,544
2025-10-22	0.004	0.004	0.003	0.004	0.080	108,913
2025-10-21	0.004	0.004	0.004	0.004	0.080	24,061
2025-10-20	0.004	0.004	0.003	0.003	0.060	136,034
2025-10-17	0.003	0.004	0.003	0.004	0.070	72,358
2025-10-16	0.004	0.004	0.003	0.003	0.060	102,991
2025-10-15	0.004	0.004	0.003	0.003	0.060	1,087,929
2025-10-14	0.004	0.004	0.003	0.003	0.060	391,335
2025-10-13	0.004	0.004	0.003	0.003	0.060	815,291
2025-10-10	0.004	0.004	0.004	0.004	0.080	6,276,255
2025-10-09	0.004	0.004	0.004	0.004	0.080	178,416
2025-10-08	0.004	0.004	0.004	0.004	0.080	3,197,824
2025-10-07	0.004	0.004	0.004	0.004	0.080	78,500
2025-10-06	0.005	0.005	0.004	0.004	0.080	73,793
2025-10-03	0.004	0.004	0.004	0.004	0.080	234,162
2025-10-02	0.004	0.005	0.004	0.004	0.080	128,893
2025-10-01	0.004	0.005	0.004	0.004	0.080	67,404
2025-09-30	0.004	0.004	0.004	0.004	0.080	151,611
2025-09-29	0.005	0.005	0.005	0.005	0.100	186,383
2025-09-26	0.005	0.005	0.004	0.004	0.080	927,516
2025-09-25	0.005	0.005	0.004	0.004	0.080	708,690
2025-09-24	0.005	0.005	0.004	0.004	0.080	682,959
2025-09-23	0.005	0.006	0.005	0.005	0.100	345,992
2025-09-22	0.005	0.006	0.005	0.005	0.100	1,475,100
2025-09-19	0.006	0.006	0.005	0.005	0.100	363,640
2025-09-18	0.006	0.006	0.005	0.006	0.120	307,642
2025-09-17	0.005	0.006	0.005	0.005	0.100	335,043
2025-09-16	0.005	0.005	0.005	0.005	0.100	159,714
2025-09-15	0.005	0.006	0.005	0.005	0.100	55,417
2025-09-12	0.005	0.006	0.005	0.005	0.100	77,027
2025-09-11	0.006	0.007	0.005	0.005	0.100	1,285,577
2025-09-10	0.006	0.006	0.006	0.006	0.120	25,417
2025-09-09	0.006	0.006	0.006	0.006	0.120	20,077
2025-09-08	0.007	0.007	0.007	0.007	0.140	202
2025-09-05	0.007	0.007	0.006	0.006	0.120	82,900
2025-09-04	0.007	0.007	0.007	0.007	0.140	70,732
2025-09-03	0.007	0.008	0.007	0.007	0.140	296,408
2025-09-02	0.006	0.007	0.006	0.007	0.140	114,370
2025-09-01	0.007	0.007	0.006	0.006	0.120	82,783
2025-08-29	0.006	0.007	0.006	0.007	0.140	33,131
2025-08-28	0.006	0.007	0.006	0.007	0.140	5,793
2025-08-27	0.007	0.007	0.006	0.006	0.120	57,063
2025-08-26	0.006	0.007	0.006	0.007	0.140	3,455
2025-08-25	0.007	0.007	0.006	0.007	0.140	50,615
2025-08-22	0.007	0.007	0.006	0.007	0.140	53,542
2025-08-21	0.008	0.008	0.006	0.006	0.120	397,812
2025-08-20	0.007	0.008	0.007	0.007	0.140	111,288

← NewerPage 5 of 22 · 1,271 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.