Spacetalk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.020	0.020	0.020	0.020	0.195	10,337
2023-12-15	0.020	0.020	0.020	0.020	0.195	0
2023-12-14	0.019	0.020	0.019	0.020	0.195	28,261
2023-12-13	0.019	0.021	0.019	0.021	0.205	15,008
2023-12-12	0.020	0.020	0.019	0.019	0.185	15,406
2023-12-11	0.020	0.020	0.020	0.020	0.195	0
2023-12-08	0.020	0.021	0.019	0.020	0.195	93,610
2023-12-07	0.019	0.021	0.019	0.020	0.195	98,480
2023-12-06	0.019	0.021	0.019	0.019	0.185	64,805
2023-12-05	0.019	0.019	0.019	0.019	0.185	41,276
2023-12-04	0.021	0.021	0.019	0.019	0.185	54,591
2023-12-01	0.019	0.020	0.019	0.020	0.195	16,794
2023-11-30	0.019	0.019	0.019	0.019	0.185	5,129
2023-11-29	0.018	0.018	0.018	0.018	0.175	9,413
2023-11-28	0.018	0.018	0.018	0.018	0.175	0
2023-11-27	0.018	0.018	0.018	0.018	0.175	21,812
2023-11-24	0.018	0.018	0.018	0.018	0.175	10,270
2023-11-23	0.019	0.019	0.018	0.019	0.185	54,624
2023-11-22	0.019	0.019	0.018	0.018	0.175	10,951
2023-11-21	0.019	0.019	0.019	0.019	0.185	58,229
2023-11-20	0.019	0.021	0.019	0.021	0.205	3,087
2023-11-17	0.019	0.019	0.019	0.019	0.185	15,312
2023-11-16	0.018	0.019	0.017	0.019	0.185	293,689
2023-11-15	0.019	0.019	0.019	0.019	0.185	178
2023-11-14	0.019	0.019	0.019	0.019	0.185	14,695
2023-11-13	0.020	0.020	0.019	0.019	0.185	25,493
2023-11-10	0.019	0.021	0.019	0.021	0.205	48,091
2023-11-09	0.021	0.021	0.021	0.021	0.205	0
2023-11-08	0.020	0.021	0.020	0.021	0.205	546
2023-11-07	0.020	0.021	0.020	0.021	0.200	43,300
2023-11-06	0.020	0.020	0.020	0.020	0.195	68,705
2023-11-03	0.021	0.021	0.020	0.020	0.195	1,620
2023-11-02	0.020	0.020	0.020	0.020	0.195	10,292
2023-11-01	0.021	0.021	0.021	0.021	0.205	0
2023-10-31	0.021	0.021	0.021	0.021	0.205	4,857
2023-10-30	0.021	0.022	0.021	0.022	0.209	95,012
2023-10-27	0.021	0.021	0.021	0.021	0.205	45,139
2023-10-26	0.021	0.022	0.021	0.022	0.214	5,658
2023-10-25	0.021	0.023	0.021	0.022	0.214	1,606
2023-10-24	0.023	0.023	0.023	0.023	0.224	23,967
2023-10-23	0.021	0.021	0.021	0.021	0.205	2,567
2023-10-20	0.023	0.023	0.021	0.023	0.224	121,221
2023-10-19	0.022	0.023	0.022	0.023	0.224	41,831
2023-10-18	0.022	0.022	0.022	0.022	0.214	1,720
2023-10-17	0.022	0.023	0.022	0.022	0.214	20,546
2023-10-16	0.023	0.023	0.022	0.022	0.214	42,416
2023-10-13	0.022	0.023	0.022	0.023	0.224	4,622
2023-10-12	0.025	0.025	0.025	0.025	0.243	4
2023-10-11	0.023	0.027	0.023	0.025	0.243	158,343
2023-10-10	0.022	0.023	0.021	0.023	0.224	351,783
2023-10-09	0.022	0.023	0.022	0.023	0.224	7,889
2023-10-06	0.023	0.023	0.023	0.023	0.224	2,590
2023-10-05	0.022	0.022	0.022	0.022	0.214	27,430
2023-10-04	0.022	0.022	0.022	0.022	0.214	81,320
2023-10-03	0.021	0.022	0.021	0.022	0.214	23,880
2023-10-02	0.021	0.021	0.020	0.021	0.205	47,237
2023-09-29	0.021	0.021	0.020	0.021	0.205	46,629
2023-09-28	0.021	0.021	0.020	0.021	0.205	56,507
2023-09-27	0.021	0.021	0.021	0.021	0.205	0
2023-09-26	0.021	0.021	0.021	0.021	0.205	5,551

← NewerPage 13 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.