Spectur Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.014	0.014	0.013	0.014	0.014	432,911
2025-05-23	0.014	0.014	0.014	0.014	0.014	400,000
2025-05-22	0.014	0.014	0.014	0.014	0.014	1,090,562
2025-05-21	0.014	0.014	0.014	0.014	0.014	0
2025-05-20	0.014	0.014	0.014	0.014	0.014	1,295,034
2025-05-19	0.015	0.015	0.014	0.014	0.014	487,936
2025-05-16	0.015	0.015	0.015	0.015	0.015	13
2025-05-15	0.015	0.015	0.015	0.015	0.015	15,000
2025-05-14	0.015	0.015	0.015	0.015	0.015	0
2025-05-13	0.015	0.015	0.015	0.015	0.015	0
2025-05-12	0.016	0.016	0.015	0.015	0.015	89,658
2025-05-09	0.016	0.016	0.016	0.016	0.016	5,000
2025-05-08	0.015	0.015	0.015	0.015	0.015	46,173
2025-05-07	0.013	0.015	0.013	0.015	0.015	542,714
2025-05-06	0.013	0.013	0.013	0.013	0.013	0
2025-05-05	0.012	0.013	0.012	0.013	0.013	90,151
2025-05-02	0.011	0.011	0.011	0.011	0.011	0
2025-05-01	0.011	0.011	0.011	0.011	0.011	0
2025-04-30	0.011	0.011	0.011	0.011	0.011	730,338
2025-04-29	0.013	0.013	0.013	0.013	0.013	43,605
2025-04-28	0.013	0.013	0.013	0.013	0.013	186,000
2025-04-24	0.011	0.011	0.011	0.011	0.011	0
2025-04-23	0.011	0.011	0.011	0.011	0.011	162,095
2025-04-22	0.013	0.013	0.011	0.011	0.011	1,383,021
2025-04-17	0.012	0.012	0.012	0.012	0.012	0
2025-04-16	0.013	0.013	0.012	0.012	0.012	47,800
2025-04-15	0.014	0.014	0.013	0.013	0.013	690,953
2025-04-14	0.013	0.014	0.013	0.014	0.014	686,227
2025-04-11	0.012	0.013	0.012	0.013	0.013	1,131,520
2025-04-10	0.012	0.013	0.010	0.013	0.013	719,885
2025-04-09	0.012	0.012	0.012	0.012	0.012	0
2025-04-08	0.012	0.012	0.012	0.012	0.012	42,000
2025-04-07	0.011	0.011	0.011	0.011	0.011	1,545,000
2025-04-04	0.014	0.014	0.012	0.012	0.012	691,835
2025-04-03	0.013	0.013	0.013	0.013	0.013	43,500
2025-04-02	0.013	0.013	0.013	0.013	0.013	7,000
2025-04-01	0.013	0.014	0.013	0.014	0.014	778,572
2025-03-31	0.014	0.014	0.014	0.014	0.014	231,075
2025-03-28	0.014	0.014	0.014	0.014	0.014	1,200,000
2025-03-27	0.013	0.013	0.013	0.013	0.013	0
2025-03-26	0.013	0.013	0.013	0.013	0.013	10,000
2025-03-25	0.014	0.014	0.014	0.014	0.014	389,300
2025-03-24	0.014	0.014	0.014	0.014	0.014	0
2025-03-21	0.014	0.014	0.014	0.014	0.014	400,000
2025-03-20	0.013	0.013	0.013	0.013	0.013	19,275
2025-03-19	0.013	0.013	0.012	0.012	0.012	1,169,981
2025-03-18	0.015	0.015	0.015	0.015	0.015	160,000
2025-03-17	0.013	0.013	0.013	0.013	0.013	0
2025-03-14	0.013	0.014	0.013	0.013	0.013	183,360
2025-03-13	0.013	0.013	0.013	0.013	0.013	0
2025-03-12	0.013	0.013	0.013	0.013	0.013	0
2025-03-11	0.015	0.015	0.013	0.013	0.013	635,884
2025-03-10	0.016	0.016	0.016	0.016	0.016	0
2025-03-07	0.016	0.016	0.016	0.016	0.016	0
2025-03-06	0.016	0.016	0.016	0.016	0.016	0
2025-03-05	0.016	0.016	0.016	0.016	0.016	16,000
2025-03-04	0.015	0.016	0.013	0.016	0.016	990,624
2025-03-03	0.015	0.015	0.015	0.015	0.015	196,085
2025-02-28	0.012	0.015	0.012	0.015	0.015	1,618,218
2025-02-27	0.013	0.013	0.012	0.012	0.012	4,847,617

← NewerPage 7 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.