Spacetalk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.030	0.030	0.029	0.030	0.292	53,921
2024-09-03	0.031	0.031	0.030	0.031	0.302	89,720
2024-09-02	0.029	0.030	0.029	0.030	0.292	32,747
2024-08-30	0.032	0.032	0.028	0.029	0.282	156,034
2024-08-29	0.037	0.037	0.030	0.032	0.312	147,579
2024-08-28	0.027	0.037	0.027	0.037	0.360	378,558
2024-08-27	0.025	0.026	0.023	0.026	0.253	47,624
2024-08-26	0.025	0.025	0.025	0.025	0.243	22,526
2024-08-23	0.026	0.026	0.025	0.025	0.243	5,993
2024-08-22	0.026	0.027	0.025	0.025	0.243	71,331
2024-08-21	0.022	0.027	0.022	0.027	0.263	116,511
2024-08-20	0.025	0.025	0.022	0.022	0.214	85,928
2024-08-19	0.026	0.026	0.023	0.025	0.243	18,058
2024-08-16	0.023	0.026	0.023	0.026	0.253	24,649
2024-08-15	0.024	0.025	0.023	0.025	0.243	140,554
2024-08-14	0.026	0.026	0.025	0.026	0.253	95,709
2024-08-13	0.024	0.024	0.024	0.024	0.234	0
2024-08-12	0.024	0.024	0.022	0.024	0.234	153,906
2024-08-09	0.023	0.025	0.023	0.024	0.234	115,673
2024-08-08	0.022	0.022	0.021	0.022	0.214	293,401
2024-08-07	0.025	0.027	0.025	0.027	0.263	17,768
2024-08-06	0.026	0.028	0.022	0.028	0.273	27,562
2024-08-05	0.028	0.032	0.021	0.025	0.243	325,695
2024-08-02	0.021	0.030	0.021	0.030	0.292	303,274
2024-08-01	0.021	0.021	0.020	0.020	0.195	12,171
2024-07-31	0.020	0.022	0.019	0.022	0.214	266,381
2024-07-30	0.017	0.017	0.017	0.017	0.166	0
2024-07-29	0.018	0.018	0.016	0.017	0.166	49,648
2024-07-26	0.018	0.018	0.017	0.017	0.166	1,237
2024-07-25	0.017	0.019	0.017	0.019	0.185	78,326
2024-07-24	0.019	0.019	0.019	0.019	0.185	0
2024-07-23	0.019	0.019	0.019	0.019	0.185	0
2024-07-22	0.018	0.019	0.018	0.019	0.185	94,879
2024-07-19	0.017	0.017	0.017	0.017	0.166	2,313
2024-07-18	0.017	0.017	0.017	0.017	0.166	29,934
2024-07-17	0.018	0.018	0.017	0.017	0.166	5,207
2024-07-16	0.017	0.017	0.017	0.017	0.166	2,135
2024-07-15	0.017	0.017	0.017	0.017	0.166	23,981
2024-07-12	0.018	0.018	0.018	0.018	0.175	20,924
2024-07-11	0.019	0.019	0.019	0.019	0.185	0
2024-07-10	0.019	0.019	0.019	0.019	0.185	0
2024-07-09	0.018	0.019	0.018	0.019	0.185	10,270
2024-07-08	0.017	0.017	0.017	0.017	0.166	0
2024-07-05	0.017	0.017	0.017	0.017	0.166	0
2024-07-04	0.017	0.018	0.017	0.017	0.166	11,098
2024-07-03	0.017	0.017	0.017	0.017	0.166	0
2024-07-02	0.018	0.018	0.017	0.017	0.166	52,776
2024-07-01	0.017	0.017	0.017	0.017	0.166	0
2024-06-28	0.018	0.018	0.017	0.017	0.166	2,827
2024-06-27	0.017	0.017	0.017	0.017	0.166	2,877
2024-06-26	0.017	0.017	0.017	0.017	0.166	0
2024-06-25	0.017	0.017	0.017	0.017	0.166	476
2024-06-24	0.018	0.018	0.016	0.017	0.166	102,558
2024-06-21	0.018	0.018	0.018	0.018	0.175	16,588
2024-06-20	0.018	0.018	0.018	0.018	0.175	19,712
2024-06-19	0.018	0.018	0.018	0.018	0.175	6,764
2024-06-18	0.018	0.018	0.018	0.018	0.175	7,259
2024-06-17	0.018	0.018	0.018	0.018	0.175	18,379
2024-06-14	0.018	0.018	0.018	0.018	0.175	30,271
2024-06-13	0.018	0.018	0.017	0.017	0.166	21,011

← NewerPage 10 of 22 · 1,270 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.