Spectur Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.027	0.027	0.027	0.027	0.027	0
2026-02-06	0.027	0.027	0.027	0.027	0.027	182,668
2026-02-05	0.026	0.027	0.026	0.027	0.027	196,772
2026-02-04	0.026	0.026	0.026	0.026	0.026	74,910
2026-02-03	0.028	0.028	0.027	0.027	0.027	114,852
2026-02-02	0.027	0.027	0.027	0.027	0.027	119,109
2026-01-30	0.029	0.029	0.029	0.029	0.029	0
2026-01-29	0.029	0.029	0.029	0.029	0.029	78,900
2026-01-28	0.029	0.029	0.029	0.029	0.029	0
2026-01-27	0.029	0.029	0.029	0.029	0.029	21,100
2026-01-23	0.029	0.029	0.027	0.027	0.027	345,047
2026-01-22	0.029	0.029	0.029	0.029	0.029	11,751
2026-01-21	0.029	0.030	0.029	0.030	0.030	184,529
2026-01-20	0.029	0.029	0.029	0.029	0.029	3,351
2026-01-19	0.031	0.031	0.029	0.029	0.029	548,267
2026-01-16	0.031	0.031	0.030	0.030	0.030	412,370
2026-01-15	0.031	0.032	0.031	0.031	0.031	506,467
2026-01-14	0.030	0.030	0.030	0.030	0.030	0
2026-01-13	0.030	0.030	0.030	0.030	0.030	0
2026-01-12	0.030	0.030	0.030	0.030	0.030	16,833
2026-01-09	0.028	0.031	0.028	0.030	0.030	545,724
2026-01-08	0.028	0.028	0.028	0.028	0.028	153,807
2026-01-07	0.029	0.029	0.028	0.028	0.028	4,352
2026-01-06	0.030	0.030	0.029	0.029	0.029	434,437
2026-01-05	0.033	0.033	0.031	0.031	0.031	471,473
2026-01-02	0.033	0.033	0.031	0.031	0.031	113,776
2025-12-31	0.032	0.032	0.032	0.032	0.032	175,000
2025-12-30	0.031	0.031	0.031	0.031	0.031	0
2025-12-29	0.033	0.033	0.031	0.031	0.031	9,766
2025-12-24	0.033	0.033	0.033	0.033	0.033	0
2025-12-23	0.033	0.033	0.033	0.033	0.033	0
2025-12-22	0.033	0.033	0.033	0.033	0.033	0
2025-12-19	0.033	0.033	0.033	0.033	0.033	139,846
2025-12-18	0.033	0.033	0.033	0.033	0.033	190,376
2025-12-17	0.035	0.035	0.033	0.033	0.033	711,375
2025-12-16	0.034	0.036	0.034	0.036	0.036	204,841
2025-12-15	0.034	0.035	0.034	0.035	0.035	1,615,736
2025-12-12	0.033	0.034	0.033	0.034	0.034	571,754
2025-12-11	0.030	0.033	0.030	0.033	0.033	451,220
2025-12-10	0.030	0.031	0.030	0.031	0.031	733,882
2025-12-09	0.029	0.030	0.029	0.030	0.030	4,096,818
2025-12-08	0.030	0.030	0.030	0.030	0.030	0
2025-12-05	0.029	0.030	0.029	0.030	0.030	4,448
2025-12-04	0.026	0.026	0.026	0.026	0.026	0
2025-12-03	0.026	0.026	0.026	0.026	0.026	0
2025-12-02	0.027	0.027	0.026	0.026	0.026	768,798
2025-12-01	0.029	0.030	0.029	0.030	0.030	161,430
2025-11-28	0.029	0.029	0.029	0.029	0.029	215,000
2025-11-27	0.029	0.029	0.029	0.029	0.029	0
2025-11-26	0.029	0.029	0.029	0.029	0.029	34,448
2025-11-25	0.029	0.029	0.029	0.029	0.029	1,724
2025-11-24	0.029	0.029	0.029	0.029	0.029	0
2025-11-21	0.029	0.029	0.029	0.029	0.029	0
2025-11-20	0.029	0.029	0.029	0.029	0.029	0
2025-11-19	0.029	0.029	0.029	0.029	0.029	0
2025-11-18	0.029	0.029	0.029	0.029	0.029	336,786
2025-11-17	0.028	0.028	0.028	0.028	0.028	1,502
2025-11-14	0.030	0.032	0.028	0.028	0.028	676,949
2025-11-13	0.030	0.030	0.030	0.030	0.030	1,757
2025-11-12	0.031	0.031	0.030	0.030	0.030	488,222

← NewerPage 4 of 22 · 1,266 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.