Spectur Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.023	0.024	0.023	0.024	0.024	1,245,197
2025-08-18	0.022	0.024	0.022	0.024	0.024	1,917,241
2025-08-15	0.021	0.021	0.020	0.020	0.020	26,168
2025-08-14	0.020	0.020	0.020	0.020	0.020	0
2025-08-13	0.021	0.021	0.020	0.020	0.020	561,144
2025-08-12	0.020	0.021	0.020	0.021	0.021	1,112,663
2025-08-11	0.019	0.019	0.019	0.019	0.019	21,559
2025-08-08	0.018	0.019	0.018	0.019	0.019	1,688,430
2025-08-07	0.017	0.018	0.017	0.018	0.018	1,407,600
2025-08-06	0.016	0.017	0.016	0.017	0.017	3,636,772
2025-08-05	0.015	0.015	0.015	0.015	0.015	0
2025-08-04	0.015	0.015	0.015	0.015	0.015	430,923
2025-08-01	0.015	0.016	0.015	0.016	0.016	1,847,155
2025-07-31	0.015	0.015	0.015	0.015	0.015	0
2025-07-30	0.013	0.017	0.013	0.015	0.015	4,485,916
2025-07-29	0.013	0.013	0.012	0.012	0.012	205,778
2025-07-28	0.014	0.014	0.014	0.014	0.014	0
2025-07-25	0.014	0.014	0.014	0.014	0.014	30,722
2025-07-24	0.013	0.013	0.013	0.013	0.013	0
2025-07-23	0.013	0.013	0.013	0.013	0.013	41,918
2025-07-22	0.014	0.014	0.014	0.014	0.014	90,374
2025-07-21	0.013	0.014	0.013	0.014	0.014	350,538
2025-07-18	0.014	0.014	0.014	0.014	0.014	0
2025-07-17	0.014	0.014	0.014	0.014	0.014	60,492
2025-07-16	0.014	0.014	0.014	0.014	0.014	0
2025-07-15	0.014	0.014	0.014	0.014	0.014	0
2025-07-14	0.014	0.014	0.014	0.014	0.014	0
2025-07-11	0.014	0.014	0.014	0.014	0.014	279,990
2025-07-10	0.015	0.015	0.014	0.014	0.014	366,449
2025-07-09	0.014	0.014	0.014	0.014	0.014	21,112
2025-07-08	0.013	0.013	0.013	0.013	0.013	4,575
2025-07-07	0.013	0.013	0.013	0.013	0.013	259,984
2025-07-04	0.013	0.013	0.013	0.013	0.013	227,607
2025-07-03	0.013	0.013	0.013	0.013	0.013	0
2025-07-02	0.013	0.013	0.013	0.013	0.013	0
2025-07-01	0.012	0.013	0.012	0.013	0.013	289,074
2025-06-30	0.012	0.012	0.012	0.012	0.012	400,000
2025-06-27	0.012	0.012	0.012	0.012	0.012	23,346
2025-06-26	0.012	0.012	0.011	0.011	0.011	1,047,335
2025-06-25	0.013	0.013	0.013	0.013	0.013	50,000
2025-06-24	0.012	0.012	0.012	0.012	0.012	131,428
2025-06-23	0.012	0.012	0.012	0.012	0.012	43,500
2025-06-20	0.013	0.013	0.012	0.012	0.012	754,819
2025-06-19	0.012	0.012	0.012	0.012	0.012	145,233
2025-06-18	0.013	0.013	0.013	0.013	0.013	0
2025-06-17	0.013	0.013	0.013	0.013	0.013	0
2025-06-16	0.012	0.013	0.012	0.013	0.013	452,981
2025-06-13	0.013	0.013	0.013	0.013	0.013	471,730
2025-06-12	0.013	0.013	0.013	0.013	0.013	50,000
2025-06-11	0.013	0.013	0.013	0.013	0.013	118,750
2025-06-10	0.014	0.014	0.013	0.013	0.013	2,142,641
2025-06-06	0.015	0.015	0.015	0.015	0.015	21,780
2025-06-05	0.015	0.015	0.015	0.015	0.015	59,999
2025-06-04	0.014	0.015	0.014	0.015	0.015	455,131
2025-06-03	0.014	0.014	0.014	0.014	0.014	416,731
2025-06-02	0.014	0.014	0.014	0.014	0.014	557,141
2025-05-30	0.013	0.013	0.013	0.013	0.013	38,086
2025-05-29	0.013	0.013	0.013	0.013	0.013	0
2025-05-28	0.013	0.013	0.013	0.013	0.013	102,904
2025-05-27	0.013	0.013	0.013	0.013	0.013	364,707

← NewerPage 6 of 22 · 1,271 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.