Sprintex Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.019	0.019	0.019	0.019	0.019	402,839
2023-09-21	0.020	0.021	0.020	0.021	0.021	665,880
2023-09-20	0.022	0.022	0.020	0.020	0.020	667,099
2023-09-19	0.020	0.020	0.020	0.020	0.020	1,074,536
2023-09-18	0.020	0.020	0.020	0.020	0.020	99
2023-09-15	0.020	0.020	0.020	0.020	0.020	625,370
2023-09-14	0.020	0.020	0.020	0.020	0.020	300,005
2023-09-13	0.020	0.020	0.020	0.020	0.020	75,998
2023-09-12	0.020	0.020	0.020	0.020	0.020	0
2023-09-11	0.022	0.022	0.020	0.020	0.020	100,000
2023-09-08	0.022	0.022	0.022	0.022	0.022	45,000
2023-09-07	0.026	0.027	0.026	0.027	0.027	407,835
2023-09-06	0.024	0.024	0.024	0.024	0.024	40,100
2023-09-05	0.025	0.025	0.025	0.025	0.025	500,000
2023-09-04	0.021	0.021	0.021	0.021	0.021	213,897
2023-09-01	0.019	0.019	0.019	0.019	0.019	0
2023-08-31	0.020	0.022	0.019	0.019	0.019	850,803
2023-08-30	0.022	0.022	0.022	0.022	0.022	0
2023-08-29	0.022	0.022	0.022	0.022	0.022	0
2023-08-28	0.023	0.023	0.022	0.022	0.022	31,544
2023-08-25	0.022	0.022	0.022	0.022	0.022	1,121,529
2023-08-24	0.022	0.022	0.022	0.022	0.022	0
2023-08-23	0.025	0.025	0.022	0.022	0.022	552,618
2023-08-22	0.026	0.026	0.025	0.025	0.025	560,039
2023-08-21	0.026	0.026	0.026	0.026	0.026	100,000
2023-08-18	0.027	0.027	0.026	0.026	0.026	307,537
2023-08-17	0.028	0.028	0.028	0.028	0.028	0
2023-08-16	0.028	0.028	0.028	0.028	0.028	36
2023-08-15	0.030	0.031	0.027	0.028	0.028	925,767
2023-08-14	0.031	0.031	0.030	0.030	0.030	695,000
2023-08-11	0.031	0.031	0.028	0.029	0.029	500,468
2023-08-10	0.037	0.037	0.032	0.032	0.032	141,000
2023-08-09	0.037	0.037	0.032	0.037	0.037	703,916
2023-08-08	0.037	0.037	0.037	0.037	0.037	0
2023-08-07	0.037	0.037	0.037	0.037	0.037	490,000
2023-08-04	0.033	0.039	0.033	0.037	0.037	1,309,628
2023-08-03	0.034	0.034	0.033	0.033	0.033	1,099,000
2023-08-02	0.040	0.040	0.033	0.035	0.035	3,252,463
2023-08-01	0.038	0.042	0.037	0.038	0.038	1,427,105
2023-07-31	0.041	0.041	0.040	0.040	0.040	1,081,453
2023-07-28	0.041	0.042	0.041	0.042	0.042	130,664
2023-07-27	0.041	0.041	0.041	0.041	0.041	13,024
2023-07-26	0.034	0.036	0.033	0.036	0.036	193,882
2023-07-25	0.034	0.034	0.033	0.033	0.033	214,795
2023-07-24	0.034	0.034	0.030	0.030	0.030	503,647
2023-07-21	0.036	0.036	0.033	0.034	0.034	438,188
2023-07-20	0.038	0.038	0.036	0.036	0.036	156,895
2023-07-19	0.041	0.041	0.038	0.038	0.038	27,156
2023-07-18	0.042	0.042	0.041	0.041	0.041	182,500
2023-07-17	0.044	0.044	0.042	0.042	0.042	13,921
2023-07-14	0.040	0.045	0.040	0.044	0.044	462,519
2023-07-13	0.038	0.040	0.038	0.040	0.040	100,156
2023-07-12	0.040	0.040	0.040	0.040	0.040	80,000
2023-07-11	0.046	0.046	0.042	0.044	0.044	529,508
2023-07-10	0.045	0.045	0.045	0.045	0.045	0
2023-07-07	0.045	0.045	0.045	0.045	0.045	0
2023-07-06	0.045	0.045	0.042	0.045	0.045	1,763,844
2023-07-05	0.045	0.045	0.045	0.045	0.045	32,013
2023-07-04	0.041	0.042	0.041	0.041	0.041	250,759
2023-07-03	0.039	0.042	0.039	0.042	0.042	413,965

← NewerPage 14 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.