Sprintex Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.013	0.013	0.013	0.013	0.013	500,000
2023-12-14	0.013	0.013	0.013	0.013	0.013	189
2023-12-13	0.013	0.013	0.013	0.013	0.013	500,000
2023-12-12	0.013	0.013	0.013	0.013	0.013	0
2023-12-11	0.013	0.013	0.012	0.013	0.013	279,935
2023-12-08	0.013	0.013	0.013	0.013	0.013	1,761,899
2023-12-07	0.012	0.014	0.012	0.014	0.014	1,806,978
2023-12-06	0.013	0.013	0.012	0.013	0.013	12,107,160
2023-12-05	0.012	0.012	0.012	0.012	0.012	3,270,326
2023-12-04	0.012	0.012	0.012	0.012	0.012	1,003,368
2023-12-01	0.011	0.011	0.011	0.011	0.011	2,039,363
2023-11-30	0.012	0.012	0.012	0.012	0.012	325,470
2023-11-29	0.012	0.012	0.012	0.012	0.012	300,239
2023-11-28	0.012	0.012	0.012	0.012	0.012	1,099,994
2023-11-27	0.012	0.013	0.012	0.012	0.012	9,324,621
2023-11-24	0.011	0.012	0.011	0.011	0.011	1,096,426
2023-11-23	0.011	0.011	0.011	0.011	0.011	200,000
2023-11-22	0.011	0.011	0.010	0.010	0.010	2,322,809
2023-11-21	0.012	0.012	0.011	0.011	0.011	4,593,411
2023-11-20	0.012	0.012	0.012	0.012	0.012	1,365,444
2023-11-17	0.011	0.012	0.011	0.012	0.012	138,118
2023-11-16	0.013	0.013	0.010	0.011	0.011	6,195,983
2023-11-15	0.015	0.015	0.013	0.013	0.013	890,265
2023-11-14	0.015	0.015	0.015	0.015	0.015	250,000
2023-11-13	0.013	0.013	0.013	0.013	0.013	501,967
2023-11-10	0.011	0.013	0.011	0.013	0.013	4,734,859
2023-11-09	0.012	0.012	0.010	0.010	0.010	2,061,245
2023-11-08	0.012	0.013	0.012	0.013	0.013	1,379,209
2023-11-07	0.014	0.014	0.013	0.013	0.013	120,920
2023-11-06	0.014	0.014	0.014	0.014	0.014	713,571
2023-11-03	0.014	0.014	0.014	0.014	0.014	176
2023-11-02	0.014	0.014	0.014	0.014	0.014	0
2023-11-01	0.014	0.014	0.014	0.014	0.014	0
2023-10-31	0.014	0.014	0.014	0.014	0.014	0
2023-10-30	0.014	0.014	0.014	0.014	0.014	400,000
2023-10-27	0.015	0.015	0.012	0.013	0.013	2,696,361
2023-10-26	0.015	0.015	0.015	0.015	0.015	0
2023-10-25	0.015	0.015	0.015	0.015	0.015	20,053
2023-10-24	0.014	0.014	0.014	0.014	0.014	59,401
2023-10-23	0.015	0.015	0.015	0.015	0.015	0
2023-10-20	0.015	0.015	0.015	0.015	0.015	254,199
2023-10-19	0.015	0.015	0.015	0.015	0.015	0
2023-10-18	0.015	0.015	0.014	0.015	0.015	1,412,334
2023-10-17	0.015	0.015	0.015	0.015	0.015	200,000
2023-10-16	0.015	0.015	0.015	0.015	0.015	0
2023-10-13	0.015	0.015	0.015	0.015	0.015	0
2023-10-12	0.015	0.015	0.015	0.015	0.015	411,333
2023-10-11	0.015	0.015	0.015	0.015	0.015	56,420
2023-10-10	0.015	0.015	0.015	0.015	0.015	156,748
2023-10-09	0.016	0.016	0.015	0.015	0.015	2,188,578
2023-10-06	0.016	0.020	0.016	0.016	0.016	255,600
2023-10-05	0.020	0.021	0.018	0.020	0.020	378,451
2023-10-04	0.020	0.021	0.015	0.020	0.020	4,283,695
2023-10-03	0.018	0.018	0.018	0.018	0.018	0
2023-10-02	0.018	0.018	0.018	0.018	0.018	0
2023-09-29	0.018	0.018	0.018	0.018	0.018	250,000
2023-09-28	0.019	0.019	0.019	0.019	0.019	0
2023-09-27	0.019	0.019	0.019	0.019	0.019	143,157
2023-09-26	0.019	0.019	0.017	0.017	0.017	3,298,864
2023-09-25	0.018	0.018	0.018	0.018	0.018	19,418

← NewerPage 13 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.