Spenda Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.004	0.004	0.003	0.004	0.070	66,326
2026-02-06	0.003	0.003	0.003	0.003	0.060	270,311
2026-02-05	0.003	0.004	0.003	0.004	0.080	461,422
2026-02-04	0.003	0.003	0.003	0.003	0.060	235,262
2026-02-03	0.002	0.004	0.002	0.003	0.060	3,395,541
2026-02-02	0.002	0.003	0.002	0.003	0.050	85,894
2026-01-30	0.002	0.002	0.002	0.002	0.040	540,256
2026-01-29	0.003	0.003	0.002	0.002	0.040	529,838
2026-01-28	0.002	0.003	0.002	0.003	0.060	224,061
2026-01-27	0.003	0.003	0.003	0.003	0.050	36,511
2026-01-23	0.002	0.002	0.002	0.002	0.040	78,575
2026-01-22	0.002	0.003	0.002	0.002	0.040	225,064
2026-01-21	0.002	0.003	0.002	0.003	0.060	76,178
2026-01-20	0.002	0.003	0.002	0.002	0.040	25,771
2026-01-19	0.003	0.003	0.002	0.002	0.040	207,951
2026-01-16	0.002	0.003	0.002	0.003	0.060	44,712
2026-01-15	0.002	0.003	0.002	0.002	0.040	108,187
2026-01-14	0.002	0.003	0.002	0.003	0.050	302,633
2026-01-13	0.002	0.002	0.002	0.002	0.040	27,873
2026-01-12	0.002	0.003	0.002	0.003	0.050	188,430
2026-01-09	0.003	0.003	0.003	0.003	0.050	0
2026-01-08	0.003	0.003	0.003	0.003	0.050	0
2026-01-07	0.003	0.003	0.003	0.003	0.050	25,373
2026-01-06	0.003	0.003	0.003	0.003	0.050	73,991
2026-01-05	0.003	0.003	0.003	0.003	0.060	106,612
2026-01-02	0.003	0.003	0.002	0.003	0.060	371,153
2025-12-31	0.003	0.003	0.003	0.003	0.050	0
2025-12-30	0.003	0.003	0.002	0.003	0.050	332,873
2025-12-29	0.003	0.003	0.003	0.003	0.050	155,000
2025-12-24	0.003	0.003	0.003	0.003	0.050	587,500
2025-12-23	0.002	0.003	0.002	0.003	0.050	67,169
2025-12-22	0.002	0.002	0.002	0.002	0.040	2,500
2025-12-19	0.003	0.003	0.003	0.003	0.050	8,543
2025-12-18	0.003	0.003	0.003	0.003	0.050	95,142
2025-12-17	0.003	0.003	0.003	0.003	0.060	16,500
2025-12-16	0.003	0.003	0.002	0.002	0.040	71,103
2025-12-15	0.003	0.003	0.003	0.003	0.060	529,568
2025-12-12	0.003	0.003	0.003	0.003	0.060	83,502
2025-12-11	0.003	0.003	0.003	0.003	0.050	236,533
2025-12-10	0.003	0.003	0.003	0.003	0.060	459,895
2025-12-09	0.003	0.004	0.003	0.003	0.060	276,254
2025-12-08	0.004	0.004	0.004	0.004	0.070	0
2025-12-05	0.004	0.004	0.004	0.004	0.070	0
2025-12-04	0.003	0.004	0.003	0.004	0.070	28,934
2025-12-03	0.003	0.003	0.003	0.003	0.060	136,005
2025-12-02	0.003	0.004	0.003	0.003	0.060	8,590
2025-12-01	0.003	0.003	0.003	0.003	0.060	37,351
2025-11-28	0.003	0.003	0.003	0.003	0.060	521,845
2025-11-27	0.003	0.003	0.003	0.003	0.060	66,924
2025-11-26	0.003	0.003	0.003	0.003	0.060	286,282
2025-11-25	0.003	0.003	0.003	0.003	0.060	169,064
2025-11-24	0.003	0.004	0.003	0.004	0.070	36,648
2025-11-21	0.003	0.003	0.003	0.003	0.060	107,006
2025-11-20	0.003	0.003	0.003	0.003	0.060	786,255
2025-11-19	0.003	0.003	0.003	0.003	0.050	690,362
2025-11-18	0.004	0.004	0.004	0.004	0.080	0
2025-11-17	0.004	0.004	0.004	0.004	0.080	0
2025-11-14	0.004	0.004	0.003	0.004	0.080	61,620
2025-11-13	0.003	0.004	0.003	0.004	0.080	91,481
2025-11-12	0.003	0.003	0.003	0.003	0.060	250

← NewerPage 4 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.