Sprintex Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.015	0.015	0.015	0.015	0.015	50,000
2024-03-13	0.015	0.016	0.015	0.015	0.015	3,185,409
2024-03-12	0.015	0.016	0.015	0.016	0.016	1,977,789
2024-03-11	0.016	0.016	0.016	0.016	0.016	4
2024-03-08	0.016	0.016	0.016	0.016	0.016	447,500
2024-03-07	0.015	0.016	0.014	0.016	0.016	616,938
2024-03-06	0.017	0.017	0.016	0.016	0.016	200,116
2024-03-05	0.018	0.018	0.017	0.017	0.017	658,867
2024-03-04	0.018	0.018	0.018	0.018	0.018	54,264
2024-03-01	0.018	0.018	0.017	0.017	0.017	205,387
2024-02-29	0.017	0.018	0.017	0.018	0.018	167,350
2024-02-28	0.017	0.017	0.017	0.017	0.017	441,304
2024-02-27	0.016	0.016	0.016	0.016	0.016	0
2024-02-26	0.017	0.017	0.016	0.016	0.016	328,024
2024-02-23	0.016	0.016	0.016	0.016	0.016	0
2024-02-22	0.016	0.016	0.016	0.016	0.016	0
2024-02-21	0.016	0.016	0.016	0.016	0.016	141,912
2024-02-20	0.018	0.018	0.016	0.016	0.016	146,669
2024-02-19	0.019	0.019	0.017	0.018	0.018	155,511
2024-02-16	0.016	0.017	0.016	0.017	0.017	1,201,110
2024-02-15	0.015	0.016	0.015	0.016	0.016	531,250
2024-02-14	0.015	0.015	0.015	0.015	0.015	0
2024-02-13	0.015	0.015	0.015	0.015	0.015	0
2024-02-12	0.015	0.015	0.015	0.015	0.015	0
2024-02-09	0.015	0.015	0.015	0.015	0.015	544,122
2024-02-08	0.015	0.015	0.015	0.015	0.015	3,272
2024-02-07	0.014	0.015	0.014	0.015	0.015	243,586
2024-02-06	0.015	0.015	0.015	0.015	0.015	0
2024-02-05	0.015	0.015	0.015	0.015	0.015	99
2024-02-02	0.015	0.015	0.015	0.015	0.015	33,400
2024-02-01	0.015	0.015	0.015	0.015	0.015	0
2024-01-31	0.015	0.015	0.015	0.015	0.015	0
2024-01-30	0.015	0.015	0.015	0.015	0.015	0
2024-01-29	0.014	0.015	0.014	0.015	0.015	99,855
2024-01-25	0.013	0.013	0.013	0.013	0.013	23,228
2024-01-24	0.014	0.015	0.013	0.013	0.013	1,303,720
2024-01-23	0.014	0.014	0.014	0.014	0.014	1,328,498
2024-01-22	0.013	0.013	0.013	0.013	0.013	0
2024-01-19	0.013	0.013	0.013	0.013	0.013	751,412
2024-01-18	0.013	0.013	0.013	0.013	0.013	76,900
2024-01-17	0.015	0.015	0.014	0.014	0.014	523,505
2024-01-16	0.014	0.014	0.014	0.014	0.014	0
2024-01-15	0.014	0.014	0.014	0.014	0.014	0
2024-01-12	0.014	0.014	0.014	0.014	0.014	60,000
2024-01-11	0.014	0.015	0.014	0.015	0.015	1,017,699
2024-01-10	0.013	0.013	0.013	0.013	0.013	49,467
2024-01-09	0.013	0.013	0.013	0.013	0.013	533
2024-01-08	0.013	0.013	0.013	0.013	0.013	70,867
2024-01-05	0.014	0.014	0.014	0.014	0.014	35,750
2024-01-04	0.013	0.013	0.013	0.013	0.013	284,143
2024-01-03	0.013	0.013	0.013	0.013	0.013	405,074
2024-01-02	0.013	0.013	0.013	0.013	0.013	0
2023-12-29	0.013	0.013	0.013	0.013	0.013	0
2023-12-28	0.014	0.014	0.013	0.013	0.013	280,250
2023-12-27	0.014	0.014	0.014	0.014	0.014	0
2023-12-22	0.014	0.014	0.014	0.014	0.014	40,000
2023-12-21	0.015	0.015	0.015	0.015	0.015	163,333
2023-12-20	0.015	0.016	0.015	0.015	0.015	1,505,137
2023-12-19	0.014	0.014	0.014	0.014	0.014	2,418,577
2023-12-18	0.013	0.014	0.013	0.014	0.014	4,099,847

← NewerPage 12 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.