Sprintex Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.052	0.052	0.048	0.048	0.048	235,519
2024-06-11	0.049	0.056	0.049	0.052	0.052	822,004
2024-06-07	0.046	0.058	0.046	0.049	0.049	878,848
2024-06-06	0.036	0.045	0.035	0.045	0.045	1,964,199
2024-06-05	0.036	0.036	0.035	0.036	0.036	910,297
2024-06-04	0.032	0.037	0.032	0.036	0.036	1,608,575
2024-06-03	0.032	0.032	0.030	0.032	0.032	781,633
2024-05-31	0.032	0.032	0.032	0.032	0.032	12,267
2024-05-30	0.032	0.032	0.032	0.032	0.032	108,159
2024-05-29	0.033	0.034	0.030	0.034	0.034	557,862
2024-05-28	0.032	0.033	0.030	0.032	0.032	2,032,294
2024-05-27	0.028	0.031	0.028	0.031	0.031	555,570
2024-05-24	0.029	0.030	0.028	0.030	0.030	847,230
2024-05-23	0.028	0.029	0.028	0.028	0.028	101,288
2024-05-22	0.027	0.029	0.027	0.029	0.029	317,473
2024-05-21	0.025	0.027	0.025	0.026	0.026	892,213
2024-05-20	0.023	0.025	0.023	0.025	0.025	1,349,484
2024-05-17	0.024	0.024	0.024	0.024	0.024	0
2024-05-16	0.024	0.024	0.024	0.024	0.024	250,787
2024-05-15	0.024	0.024	0.023	0.023	0.023	31,332
2024-05-14	0.025	0.025	0.025	0.025	0.025	99
2024-05-13	0.025	0.025	0.025	0.025	0.025	0
2024-05-10	0.023	0.025	0.023	0.025	0.025	230,060
2024-05-09	0.023	0.025	0.022	0.025	0.025	952,546
2024-05-08	0.023	0.023	0.022	0.022	0.022	324,279
2024-05-07	0.022	0.022	0.022	0.022	0.022	347,853
2024-05-06	0.022	0.022	0.022	0.022	0.022	25,235
2024-05-03	0.023	0.023	0.022	0.022	0.022	65,600
2024-05-02	0.022	0.022	0.022	0.022	0.022	104,664
2024-05-01	0.022	0.022	0.022	0.022	0.022	14,363
2024-04-30	0.023	0.023	0.022	0.022	0.022	469,680
2024-04-29	0.022	0.022	0.022	0.022	0.022	0
2024-04-26	0.022	0.022	0.022	0.022	0.022	0
2024-04-24	0.022	0.022	0.022	0.022	0.022	0
2024-04-23	0.022	0.022	0.022	0.022	0.022	0
2024-04-22	0.022	0.022	0.022	0.022	0.022	0
2024-04-19	0.025	0.025	0.022	0.022	0.022	1,066,346
2024-04-18	0.027	0.027	0.024	0.026	0.026	5,515,893
2024-04-17	0.026	0.028	0.026	0.028	0.028	492,400
2024-04-16	0.028	0.028	0.025	0.027	0.027	1,532,396
2024-04-15	0.024	0.027	0.021	0.027	0.027	1,757,169
2024-04-12	0.021	0.026	0.021	0.023	0.023	4,957,981
2024-04-11	0.017	0.018	0.017	0.018	0.018	1,620,216
2024-04-10	0.016	0.022	0.015	0.015	0.015	4,636,334
2024-04-09	0.016	0.016	0.016	0.016	0.016	5,000
2024-04-08	0.015	0.016	0.015	0.016	0.016	39,564
2024-04-05	0.015	0.016	0.015	0.015	0.015	1,850,514
2024-04-04	0.016	0.016	0.013	0.013	0.013	182,970
2024-04-03	0.017	0.017	0.014	0.017	0.017	871,780
2024-04-02	0.016	0.016	0.016	0.016	0.016	2,157,372
2024-03-28	0.016	0.016	0.016	0.016	0.016	751,034
2024-03-27	0.016	0.016	0.016	0.016	0.016	500,000
2024-03-26	0.016	0.016	0.016	0.016	0.016	500,000
2024-03-25	0.016	0.016	0.016	0.016	0.016	1,229,172
2024-03-22	0.016	0.016	0.016	0.016	0.016	71,105
2024-03-21	0.016	0.016	0.016	0.016	0.016	0
2024-03-20	0.016	0.016	0.016	0.016	0.016	129,018
2024-03-19	0.016	0.017	0.016	0.017	0.017	439,388
2024-03-18	0.015	0.016	0.015	0.016	0.016	817,250
2024-03-15	0.015	0.015	0.015	0.015	0.015	2,594,337

← NewerPage 11 of 22 · 1,270 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.