Spacetalk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.028	0.028	0.027	0.027	0.251	28,822
2023-06-29	0.026	0.028	0.026	0.027	0.251	45,417
2023-06-28	0.027	0.027	0.026	0.027	0.251	20,363
2023-06-27	0.027	0.028	0.026	0.026	0.242	148,522
2023-06-26	0.027	0.028	0.027	0.027	0.251	92,554
2023-06-23	0.027	0.029	0.027	0.027	0.251	4,048
2023-06-22	0.028	0.028	0.028	0.028	0.261	18,261
2023-06-21	0.028	0.029	0.028	0.028	0.261	53,461
2023-06-20	0.028	0.028	0.027	0.027	0.251	30,513
2023-06-19	0.028	0.028	0.028	0.028	0.261	9,131
2023-06-16	0.029	0.030	0.028	0.029	0.270	74,462
2023-06-15	0.029	0.029	0.027	0.029	0.270	57,852
2023-06-14	0.027	0.027	0.027	0.027	0.251	20,509
2023-06-13	0.029	0.029	0.027	0.029	0.270	73,645
2023-06-09	0.031	0.031	0.029	0.029	0.270	113
2023-06-08	0.029	0.029	0.029	0.029	0.270	11,937
2023-06-07	0.030	0.030	0.029	0.029	0.270	12,101
2023-06-06	0.031	0.031	0.030	0.030	0.279	8,924
2023-06-05	0.031	0.031	0.029	0.029	0.270	42,344
2023-06-02	0.029	0.031	0.029	0.031	0.289	7,217
2023-06-01	0.031	0.031	0.029	0.030	0.279	34,725
2023-05-31	0.033	0.033	0.030	0.030	0.279	42,280
2023-05-30	0.030	0.032	0.030	0.032	0.298	38,638
2023-05-29	0.030	0.030	0.029	0.030	0.279	76,396
2023-05-26	0.028	0.031	0.028	0.029	0.270	56,165
2023-05-25	0.031	0.032	0.028	0.028	0.261	154,404
2023-05-24	0.030	0.030	0.029	0.030	0.279	35,603
2023-05-23	0.027	0.031	0.027	0.030	0.279	128,874
2023-05-22	0.032	0.038	0.030	0.030	0.279	1,013,786
2023-05-19	0.032	0.032	0.030	0.031	0.289	162,931
2023-05-18	0.032	0.034	0.032	0.034	0.317	40,450
2023-05-17	0.033	0.033	0.031	0.032	0.298	42,417
2023-05-16	0.033	0.034	0.032	0.032	0.298	81,079
2023-05-15	0.037	0.037	0.033	0.033	0.307	86,563
2023-05-12	0.037	0.039	0.036	0.037	0.344	95,715
2023-05-11	0.037	0.038	0.033	0.036	0.335	237,979
2023-05-10	0.038	0.038	0.036	0.037	0.344	157,261
2023-05-09	0.041	0.041	0.039	0.040	0.372	130,046
2023-05-08	0.040	0.041	0.039	0.041	0.382	32,917
2023-05-05	0.042	0.042	0.039	0.040	0.368	24,018
2023-05-04	0.042	0.042	0.038	0.038	0.354	90,507
2023-05-03	0.041	0.041	0.040	0.040	0.372	135,334
2023-05-02	0.041	0.042	0.040	0.041	0.382	53,299
2023-05-01	0.042	0.043	0.042	0.042	0.391	47,138
2023-04-28	0.043	0.043	0.040	0.042	0.391	121,504
2023-04-27	0.042	0.042	0.041	0.042	0.391	92,695
2023-04-26	0.042	0.048	0.041	0.042	0.391	546,075
2023-04-24	0.040	0.040	0.039	0.039	0.363	76,543
2023-04-21	0.041	0.041	0.039	0.040	0.372	79,276
2023-04-20	0.042	0.042	0.040	0.040	0.372	103,655
2023-04-19	0.041	0.042	0.041	0.042	0.391	70,910
2023-04-18	0.042	0.042	0.041	0.042	0.391	63,336
2023-04-17	0.043	0.043	0.041	0.041	0.382	80,157
2023-04-14	0.042	0.042	0.041	0.041	0.382	6,628
2023-04-13	0.041	0.042	0.040	0.041	0.382	51,623
2023-04-12	0.042	0.043	0.041	0.041	0.382	36,940
2023-04-11	0.043	0.043	0.042	0.043	0.400	183,023
2023-04-06	0.042	0.042	0.041	0.042	0.391	121,432
2023-04-05	0.041	0.043	0.040	0.042	0.391	184,209
2023-04-04	0.042	0.042	0.041	0.041	0.382	27,096

← NewerPage 15 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.