Spenda Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.008	0.008	0.007	0.007	0.140	86,237
2025-05-23	0.008	0.009	0.008	0.009	0.180	111,436
2025-05-22	0.008	0.008	0.007	0.008	0.160	359,051
2025-05-21	0.007	0.008	0.007	0.007	0.140	150,550
2025-05-20	0.006	0.007	0.006	0.007	0.140	193,580
2025-05-19	0.006	0.007	0.005	0.007	0.140	170,913
2025-05-16	0.005	0.006	0.005	0.006	0.120	575,082
2025-05-15	0.005	0.005	0.005	0.005	0.100	24,221
2025-05-14	0.006	0.006	0.005	0.005	0.100	81,121
2025-05-13	0.006	0.006	0.005	0.006	0.110	49,607
2025-05-12	0.006	0.006	0.006	0.006	0.120	267,942
2025-05-09	0.007	0.007	0.006	0.006	0.120	29,486
2025-05-08	0.006	0.006	0.006	0.006	0.120	53,414
2025-05-07	0.007	0.007	0.006	0.006	0.120	102,861
2025-05-06	0.007	0.007	0.007	0.007	0.140	15,929
2025-05-05	0.006	0.008	0.006	0.006	0.120	1,629,000
2025-05-02	0.005	0.006	0.005	0.005	0.100	239,411
2025-05-01	0.006	0.006	0.005	0.006	0.120	108,819
2025-04-30	0.006	0.006	0.005	0.005	0.100	321,078
2025-04-29	0.005	0.006	0.005	0.006	0.110	74,915
2025-04-28	0.007	0.007	0.006	0.006	0.120	550,348
2025-04-24	0.007	0.007	0.006	0.006	0.120	68,845
2025-04-23	0.007	0.007	0.006	0.006	0.120	198,891
2025-04-22	0.006	0.006	0.006	0.006	0.120	84,000
2025-04-17	0.007	0.007	0.007	0.007	0.130	1,516
2025-04-16	0.007	0.007	0.007	0.007	0.130	854
2025-04-15	0.006	0.007	0.006	0.006	0.120	171,005
2025-04-14	0.007	0.007	0.007	0.007	0.140	34,259
2025-04-11	0.007	0.007	0.007	0.007	0.140	5,146
2025-04-10	0.007	0.007	0.007	0.007	0.140	22,504
2025-04-09	0.007	0.007	0.005	0.006	0.120	664,980
2025-04-08	0.006	0.007	0.006	0.006	0.120	667,858
2025-04-07	0.008	0.008	0.006	0.007	0.140	345,208
2025-04-04	0.007	0.007	0.007	0.007	0.140	13,350
2025-04-03	0.007	0.007	0.007	0.007	0.140	81,830
2025-04-02	0.008	0.008	0.008	0.008	0.150	8,571
2025-04-01	0.007	0.007	0.007	0.007	0.140	10,000
2025-03-31	0.008	0.008	0.007	0.007	0.140	56,241
2025-03-28	0.008	0.008	0.007	0.007	0.140	8,212
2025-03-27	0.008	0.008	0.007	0.007	0.140	16,509
2025-03-26	0.007	0.008	0.007	0.008	0.150	8,673
2025-03-25	0.008	0.009	0.008	0.008	0.160	199,193
2025-03-24	0.008	0.008	0.008	0.008	0.160	98,849
2025-03-21	0.008	0.009	0.008	0.008	0.160	64,339
2025-03-20	0.008	0.009	0.007	0.008	0.160	176,434
2025-03-19	0.008	0.009	0.008	0.008	0.160	51,568
2025-03-18	0.007	0.009	0.007	0.008	0.160	47,149
2025-03-17	0.008	0.009	0.007	0.007	0.140	236,333
2025-03-14	0.008	0.008	0.008	0.008	0.160	4,500
2025-03-13	0.008	0.008	0.008	0.008	0.160	60,993
2025-03-12	0.009	0.009	0.009	0.009	0.180	27,918
2025-03-11	0.008	0.009	0.008	0.009	0.180	126,622
2025-03-10	0.009	0.009	0.008	0.008	0.160	330,499
2025-03-07	0.008	0.008	0.008	0.008	0.160	89,108
2025-03-06	0.009	0.009	0.008	0.008	0.160	4,932
2025-03-05	0.008	0.009	0.008	0.009	0.180	36,569
2025-03-04	0.009	0.009	0.009	0.009	0.180	3,467
2025-03-03	0.009	0.009	0.008	0.008	0.160	15,277
2025-02-28	0.009	0.009	0.009	0.009	0.180	2,163
2025-02-27	0.009	0.009	0.008	0.008	0.160	55,500

← NewerPage 7 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.