Spacetalk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.026	0.026	0.026	0.026	0.242	859
2023-01-05	0.026	0.026	0.026	0.026	0.242	3,226
2023-01-04	0.026	0.026	0.025	0.026	0.242	11,192
2023-01-03	0.027	0.027	0.026	0.026	0.242	9,610
2022-12-30	0.026	0.026	0.025	0.026	0.242	17,730
2022-12-29	0.026	0.026	0.026	0.026	0.242	0
2022-12-28	0.026	0.026	0.026	0.026	0.242	701
2022-12-23	0.026	0.026	0.026	0.026	0.242	7,631
2022-12-22	0.029	0.029	0.026	0.026	0.242	8,868
2022-12-21	0.028	0.028	0.028	0.028	0.261	0
2022-12-20	0.028	0.028	0.028	0.028	0.261	4,365
2022-12-19	0.030	0.030	0.028	0.028	0.261	87,183
2022-12-16	0.029	0.030	0.029	0.030	0.279	3,781
2022-12-15	0.031	0.031	0.031	0.031	0.289	0
2022-12-14	0.031	0.031	0.031	0.031	0.289	0
2022-12-13	0.031	0.031	0.031	0.031	0.289	0
2022-12-12	0.031	0.031	0.031	0.031	0.289	917
2022-12-09	0.032	0.033	0.029	0.032	0.298	31,106
2022-12-08	0.032	0.032	0.032	0.032	0.298	30,863
2022-12-07	0.031	0.031	0.030	0.030	0.279	15,254
2022-12-06	0.032	0.032	0.030	0.030	0.279	6,266
2022-12-05	0.030	0.030	0.030	0.030	0.279	0
2022-12-02	0.029	0.030	0.027	0.030	0.279	40,441
2022-12-01	0.032	0.032	0.029	0.029	0.270	20,093
2022-11-30	0.034	0.034	0.029	0.031	0.289	39,948
2022-11-29	0.031	0.033	0.030	0.033	0.297	9,845
2022-11-28	0.035	0.035	0.035	0.035	0.315	3,114
2022-11-25	0.035	0.035	0.035	0.035	0.315	1,779
2022-11-24	0.038	0.038	0.031	0.031	0.279	33,373
2022-11-23	0.034	0.034	0.030	0.034	0.306	137,222
2022-11-22	0.038	0.038	0.038	0.038	0.342	0
2022-11-21	0.037	0.039	0.037	0.038	0.342	52,567
2022-11-18	0.037	0.037	0.036	0.036	0.324	4,882
2022-11-17	0.035	0.035	0.035	0.035	0.315	7,356
2022-11-16	0.035	0.035	0.035	0.035	0.315	26,643
2022-11-15	0.037	0.037	0.036	0.036	0.324	35,611
2022-11-14	0.036	0.036	0.036	0.036	0.324	0
2022-11-11	0.037	0.037	0.036	0.036	0.324	4,449
2022-11-10	0.036	0.036	0.036	0.036	0.324	9,426
2022-11-09	0.035	0.035	0.035	0.035	0.315	29,465
2022-11-08	0.040	0.042	0.035	0.035	0.315	50,495
2022-11-07	0.039	0.039	0.039	0.039	0.351	11,130
2022-11-04	0.036	0.037	0.036	0.036	0.324	7,360
2022-11-03	0.036	0.038	0.035	0.038	0.342	3,712
2022-11-02	0.039	0.039	0.036	0.036	0.324	15,895
2022-11-01	0.038	0.038	0.037	0.037	0.333	61,234
2022-10-31	0.045	0.045	0.038	0.040	0.360	57,014
2022-10-28	0.043	0.045	0.043	0.045	0.405	31,420
2022-10-27	0.038	0.049	0.038	0.041	0.369	104,935
2022-10-26	0.045	0.045	0.035	0.037	0.333	306,142
2022-10-25	0.047	0.049	0.047	0.049	0.441	5,562
2022-10-24	0.049	0.049	0.049	0.049	0.441	0
2022-10-21	0.049	0.049	0.049	0.049	0.441	6,219
2022-10-20	0.044	0.044	0.044	0.044	0.396	0
2022-10-19	0.046	0.046	0.043	0.044	0.396	129,394
2022-10-18	0.049	0.049	0.046	0.046	0.414	29,309
2022-10-17	0.051	0.051	0.046	0.046	0.414	2,419
2022-10-14	0.046	0.052	0.046	0.050	0.450	13,743
2022-10-13	0.045	0.050	0.045	0.046	0.414	64,226
2022-10-12	0.052	0.054	0.044	0.045	0.405	41,872

← NewerPage 17 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.