Spenda Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 37,743 |
| 2026-10-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-10-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-10-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-10-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-10-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 250,491 |
| 2026-10-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-10-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 500,000 |
| 2026-10-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,117 |
| 2026-10-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 29,151,841 |
| 2026-10-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 3,815 |
| 2026-10-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 448 |
| 2026-10-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,440,465 |
| 2026-10-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-10-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 37,824 |
| 2026-10-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 4,000,000 |
| 2026-09-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 4,000,000 |
| 2026-09-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-28 | 0.002 | 0.003 | 0.002 | 0.002 | 0.002 | 417,160 |
| 2026-09-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 4,500,000 |
| 2026-09-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,272 |
| 2026-09-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 17,338 |
| 2026-09-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 65,424 |
| 2026-09-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 912,074 |
| 2026-09-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 5,300,000 |
| 2026-09-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 944,830 |
| 2026-09-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-14 | 0.002 | 0.003 | 0.002 | 0.002 | 0.002 | 8,013,978 |
| 2026-09-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 527 |
| 2026-09-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-08 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 921,041 |
| 2026-09-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 198,436 |
| 2026-09-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 5,500 |
| 2026-09-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,131,441 |
| 2026-08-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 97,280 |
| 2026-08-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 614,679 |
| 2026-08-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 11,558,725 |
| 2026-08-26 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 3,062,500 |
| 2026-08-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-08-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 21,000 |
| 2026-08-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,075 |
| 2026-08-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-08-19 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 201,718 |
| 2026-08-18 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 5,600,000 |
| 2026-08-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-08-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-08-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-08-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,128,571 |
| 2026-08-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,435,494 |
| 2026-08-10 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 283,499 |
| 2026-08-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 224,997 |
| 2026-08-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 10,000 |
| 2026-08-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 625,050 |
| 2026-08-04 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 26,515 |
| 2026-08-03 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 162,500 |
| 2026-07-31 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 150,000 |
Page 1 of 22 · 1,266 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.