Spacetalk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.022	0.025	0.022	0.025	0.243	33,661
2024-03-13	0.022	0.022	0.022	0.022	0.214	0
2024-03-12	0.022	0.022	0.022	0.022	0.214	9,289
2024-03-11	0.022	0.023	0.022	0.023	0.224	11,911
2024-03-08	0.023	0.023	0.023	0.023	0.224	0
2024-03-07	0.023	0.023	0.023	0.023	0.224	21
2024-03-06	0.023	0.023	0.022	0.022	0.214	30,189
2024-03-05	0.023	0.023	0.023	0.023	0.224	14,691
2024-03-04	0.022	0.023	0.022	0.022	0.214	103,406
2024-03-01	0.021	0.022	0.021	0.022	0.214	46,658
2024-02-29	0.020	0.021	0.019	0.021	0.205	11,561
2024-02-28	0.020	0.020	0.018	0.018	0.175	29,149
2024-02-27	0.020	0.020	0.020	0.020	0.195	36,023
2024-02-26	0.020	0.020	0.020	0.020	0.195	75,023
2024-02-23	0.020	0.022	0.020	0.022	0.214	11,501
2024-02-22	0.020	0.020	0.020	0.020	0.195	65,981
2024-02-21	0.021	0.021	0.021	0.021	0.205	3,086
2024-02-20	0.021	0.023	0.021	0.021	0.205	95,943
2024-02-19	0.020	0.024	0.020	0.021	0.205	164,191
2024-02-16	0.019	0.019	0.019	0.019	0.185	30,862
2024-02-15	0.017	0.019	0.017	0.019	0.185	38,835
2024-02-14	0.019	0.019	0.016	0.019	0.185	198,562
2024-02-13	0.020	0.020	0.020	0.020	0.195	35,141
2024-02-12	0.020	0.020	0.020	0.020	0.195	22
2024-02-09	0.021	0.021	0.020	0.020	0.195	8,986
2024-02-08	0.021	0.021	0.021	0.021	0.205	7,731
2024-02-07	0.021	0.021	0.019	0.019	0.185	238,462
2024-02-06	0.024	0.024	0.019	0.020	0.195	72,599
2024-02-05	0.022	0.022	0.022	0.022	0.214	11,248
2024-02-02	0.024	0.024	0.024	0.024	0.234	0
2024-02-01	0.024	0.024	0.024	0.024	0.234	10,270
2024-01-31	0.024	0.024	0.023	0.024	0.234	65,647
2024-01-30	0.025	0.025	0.025	0.025	0.243	25,676
2024-01-29	0.025	0.025	0.025	0.025	0.243	211
2024-01-25	0.023	0.025	0.023	0.025	0.243	7,602
2024-01-24	0.025	0.025	0.023	0.025	0.243	93,515
2024-01-23	0.028	0.028	0.025	0.025	0.243	49,714
2024-01-22	0.028	0.028	0.028	0.028	0.273	5,135
2024-01-19	0.029	0.029	0.028	0.028	0.273	0
2024-01-18	0.028	0.028	0.028	0.028	0.273	11,151
2024-01-17	0.029	0.030	0.027	0.029	0.282	264,275
2024-01-16	0.027	0.029	0.027	0.029	0.282	85,558
2024-01-15	0.027	0.028	0.026	0.027	0.263	31,235
2024-01-12	0.030	0.033	0.027	0.027	0.263	562,455
2024-01-11	0.028	0.029	0.028	0.029	0.282	105,626
2024-01-10	0.028	0.028	0.028	0.028	0.273	70,233
2024-01-09	0.028	0.029	0.027	0.028	0.273	71,125
2024-01-08	0.028	0.028	0.026	0.028	0.273	24,459
2024-01-05	0.028	0.029	0.027	0.028	0.273	126,004
2024-01-04	0.026	0.026	0.025	0.025	0.243	1,572
2024-01-03	0.026	0.028	0.026	0.026	0.253	8,113
2024-01-02	0.026	0.028	0.024	0.028	0.273	65,669
2023-12-29	0.028	0.028	0.025	0.027	0.258	175,336
2023-12-28	0.027	0.027	0.025	0.027	0.263	36,461
2023-12-27	0.025	0.028	0.025	0.027	0.263	9,320
2023-12-22	0.022	0.025	0.022	0.025	0.243	387,560
2023-12-21	0.019	0.021	0.019	0.021	0.205	19,807
2023-12-20	0.020	0.020	0.020	0.020	0.195	61,893
2023-12-19	0.020	0.020	0.020	0.020	0.195	0
2023-12-18	0.020	0.020	0.020	0.020	0.195	10,337

← NewerPage 12 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.