Spacetalk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.018	0.018	0.018	0.018	0.175	16,018
2024-06-11	0.019	0.019	0.019	0.019	0.185	0
2024-06-07	0.018	0.019	0.018	0.019	0.185	72,763
2024-06-06	0.018	0.019	0.018	0.019	0.185	9,558
2024-06-05	0.018	0.018	0.018	0.018	0.175	8,418
2024-06-04	0.018	0.019	0.018	0.018	0.175	12,697
2024-06-03	0.019	0.019	0.018	0.018	0.175	73,866
2024-05-31	0.021	0.024	0.018	0.018	0.175	592,394
2024-05-30	0.018	0.018	0.018	0.018	0.175	0
2024-05-29	0.018	0.018	0.018	0.018	0.175	623
2024-05-28	0.019	0.019	0.019	0.019	0.185	2,131
2024-05-27	0.019	0.019	0.019	0.019	0.185	0
2024-05-24	0.019	0.019	0.019	0.019	0.185	0
2024-05-23	0.019	0.019	0.019	0.019	0.185	212
2024-05-22	0.018	0.018	0.018	0.018	0.175	5,418
2024-05-21	0.018	0.019	0.018	0.019	0.185	42,810
2024-05-20	0.019	0.019	0.019	0.019	0.185	12,510
2024-05-17	0.019	0.019	0.019	0.019	0.185	17,722
2024-05-16	0.020	0.020	0.019	0.019	0.185	54,782
2024-05-15	0.019	0.019	0.019	0.019	0.185	20,716
2024-05-14	0.019	0.020	0.019	0.020	0.195	48
2024-05-13	0.020	0.020	0.019	0.019	0.185	57,741
2024-05-10	0.022	0.022	0.022	0.022	0.214	0
2024-05-09	0.022	0.022	0.022	0.022	0.214	0
2024-05-08	0.021	0.022	0.021	0.022	0.214	58,171
2024-05-07	0.020	0.020	0.020	0.020	0.195	25,438
2024-05-06	0.021	0.021	0.021	0.021	0.205	730
2024-05-03	0.021	0.021	0.021	0.021	0.205	8,644
2024-05-02	0.020	0.021	0.020	0.021	0.205	94,104
2024-05-01	0.020	0.021	0.020	0.021	0.205	28,453
2024-04-30	0.020	0.022	0.020	0.022	0.214	118,178
2024-04-29	0.021	0.023	0.019	0.021	0.205	309,696
2024-04-26	0.020	0.020	0.020	0.020	0.195	4,902
2024-04-24	0.022	0.024	0.021	0.024	0.234	53,925
2024-04-23	0.021	0.024	0.021	0.024	0.234	31,138
2024-04-22	0.022	0.022	0.021	0.021	0.205	30,077
2024-04-19	0.023	0.023	0.022	0.022	0.214	23,354
2024-04-18	0.025	0.025	0.025	0.025	0.243	0
2024-04-17	0.024	0.025	0.024	0.025	0.243	14,373
2024-04-16	0.022	0.022	0.022	0.022	0.214	2,070
2024-04-15	0.023	0.023	0.022	0.022	0.214	12,341
2024-04-12	0.024	0.024	0.024	0.024	0.234	2,556
2024-04-11	0.023	0.024	0.022	0.022	0.214	36,015
2024-04-10	0.022	0.022	0.022	0.022	0.214	35,918
2024-04-09	0.021	0.022	0.021	0.022	0.214	3,533
2024-04-08	0.021	0.021	0.021	0.021	0.205	96,322
2024-04-05	0.021	0.022	0.021	0.022	0.214	36,197
2024-04-04	0.022	0.022	0.022	0.022	0.214	31,949
2024-04-03	0.021	0.023	0.021	0.022	0.214	223,818
2024-04-02	0.020	0.020	0.020	0.020	0.195	663
2024-03-28	0.019	0.019	0.019	0.019	0.185	130
2024-03-27	0.021	0.021	0.019	0.019	0.185	47,477
2024-03-26	0.022	0.022	0.021	0.021	0.205	8,331
2024-03-25	0.021	0.021	0.021	0.021	0.205	0
2024-03-22	0.023	0.023	0.021	0.021	0.205	5,472
2024-03-21	0.022	0.023	0.022	0.023	0.224	5,217
2024-03-20	0.022	0.022	0.021	0.021	0.205	13,053
2024-03-19	0.021	0.021	0.021	0.021	0.205	5,135
2024-03-18	0.023	0.023	0.021	0.021	0.205	105,264
2024-03-15	0.024	0.024	0.023	0.023	0.224	7,309

← NewerPage 11 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.