Sprintex Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.031	0.037	0.031	0.037	0.037	233,333
2023-06-29	0.036	0.036	0.030	0.031	0.031	18,140
2023-06-28	0.033	0.033	0.033	0.033	0.033	4,936
2023-06-27	0.033	0.033	0.030	0.030	0.030	180,000
2023-06-26	0.033	0.033	0.033	0.033	0.033	4
2023-06-23	0.030	0.033	0.029	0.033	0.033	193,631
2023-06-22	0.031	0.031	0.030	0.030	0.030	200,000
2023-06-21	0.035	0.035	0.035	0.035	0.035	0
2023-06-20	0.035	0.035	0.035	0.035	0.035	0
2023-06-19	0.035	0.035	0.035	0.035	0.035	0
2023-06-16	0.030	0.039	0.030	0.035	0.035	474,066
2023-06-15	0.033	0.033	0.033	0.033	0.033	101,789
2023-06-14	0.033	0.033	0.033	0.033	0.033	66
2023-06-13	0.030	0.030	0.030	0.030	0.030	95,814
2023-06-09	0.033	0.033	0.030	0.030	0.030	329,658
2023-06-08	0.030	0.030	0.030	0.030	0.030	0
2023-06-07	0.033	0.033	0.030	0.030	0.030	111,579
2023-06-06	0.030	0.030	0.030	0.030	0.030	125,711
2023-06-05	0.028	0.040	0.028	0.038	0.038	793,457
2023-06-02	0.028	0.028	0.028	0.028	0.028	0
2023-06-01	0.026	0.028	0.026	0.028	0.028	401,165
2023-05-31	0.025	0.025	0.025	0.025	0.025	0
2023-05-30	0.025	0.025	0.025	0.025	0.025	0
2023-05-29	0.025	0.025	0.025	0.025	0.025	172,095
2023-05-26	0.027	0.027	0.027	0.027	0.027	191,450
2023-05-25	0.029	0.029	0.027	0.027	0.027	11,850
2023-05-24	0.029	0.029	0.027	0.027	0.027	25,000
2023-05-23	0.027	0.027	0.027	0.027	0.027	0
2023-05-22	0.027	0.027	0.027	0.027	0.027	0
2023-05-19	0.030	0.030	0.027	0.027	0.027	68,727
2023-05-18	0.028	0.028	0.028	0.028	0.028	1,090
2023-05-17	0.027	0.027	0.027	0.027	0.027	0
2023-05-16	0.027	0.027	0.027	0.027	0.027	0
2023-05-15	0.027	0.027	0.027	0.027	0.027	75,000
2023-05-12	0.025	0.025	0.025	0.025	0.025	0
2023-05-11	0.025	0.025	0.025	0.025	0.025	0
2023-05-10	0.025	0.025	0.025	0.025	0.025	18,405
2023-05-09	0.022	0.022	0.020	0.020	0.020	63,636
2023-05-08	0.036	0.036	0.036	0.036	0.036	0
2023-05-05	0.036	0.036	0.036	0.036	0.036	26,851
2023-05-04	0.037	0.037	0.037	0.037	0.037	0
2023-05-03	0.037	0.037	0.037	0.037	0.037	0
2023-05-02	0.037	0.037	0.037	0.037	0.037	0
2023-05-01	0.037	0.037	0.037	0.037	0.037	0
2023-04-28	0.037	0.037	0.037	0.037	0.037	0
2023-04-27	0.037	0.037	0.037	0.037	0.037	0
2023-04-26	0.037	0.037	0.037	0.037	0.037	0
2023-04-24	0.038	0.038	0.037	0.037	0.037	22,363
2023-04-21	0.037	0.037	0.037	0.037	0.037	8,109
2023-04-20	0.038	0.038	0.038	0.038	0.038	8,494
2023-04-19	0.038	0.038	0.038	0.038	0.038	5,500
2023-04-18	0.041	0.041	0.038	0.038	0.038	113,631
2023-04-17	0.039	0.039	0.039	0.039	0.039	0
2023-04-14	0.039	0.039	0.039	0.039	0.039	0
2023-04-13	0.039	0.039	0.039	0.039	0.039	0
2023-04-12	0.039	0.039	0.039	0.039	0.039	0
2023-04-11	0.039	0.039	0.039	0.039	0.039	0
2023-04-06	0.039	0.039	0.039	0.039	0.039	0
2023-04-05	0.039	0.039	0.039	0.039	0.039	133,333
2023-04-04	0.043	0.043	0.043	0.043	0.043	0

← NewerPage 15 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.