Spenda Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.008	0.008	0.007	0.007	0.140	748,749
2025-08-18	0.008	0.009	0.008	0.008	0.160	39,873
2025-08-15	0.008	0.009	0.007	0.008	0.160	486,220
2025-08-14	0.008	0.009	0.008	0.008	0.160	54,230
2025-08-13	0.008	0.008	0.007	0.007	0.140	199,612
2025-08-12	0.008	0.009	0.008	0.008	0.160	263,277
2025-08-11	0.008	0.008	0.008	0.008	0.150	8,145
2025-08-08	0.007	0.008	0.007	0.008	0.160	19,146
2025-08-07	0.008	0.008	0.007	0.008	0.150	90,488
2025-08-06	0.007	0.008	0.007	0.007	0.140	61,176
2025-08-05	0.007	0.008	0.007	0.008	0.160	76,865
2025-08-04	0.007	0.008	0.007	0.007	0.140	198,212
2025-08-01	0.006	0.007	0.006	0.007	0.140	3,120
2025-07-31	0.007	0.008	0.007	0.008	0.150	41,611
2025-07-30	0.007	0.007	0.007	0.007	0.140	128,239
2025-07-29	0.007	0.008	0.006	0.007	0.140	1,104,066
2025-07-28	0.007	0.007	0.006	0.007	0.140	27,228
2025-07-25	0.006	0.007	0.006	0.007	0.140	108,833
2025-07-24	0.007	0.007	0.006	0.006	0.120	34,207
2025-07-23	0.006	0.007	0.006	0.007	0.140	25,945
2025-07-22	0.006	0.007	0.006	0.007	0.140	35,304
2025-07-21	0.007	0.007	0.006	0.007	0.140	140,841
2025-07-18	0.007	0.007	0.007	0.007	0.140	343,767
2025-07-17	0.007	0.007	0.006	0.006	0.120	34,483
2025-07-16	0.006	0.006	0.006	0.006	0.120	17,219
2025-07-15	0.006	0.007	0.006	0.007	0.140	20,726
2025-07-14	0.006	0.007	0.006	0.006	0.120	60,627
2025-07-11	0.006	0.007	0.006	0.007	0.130	79,374
2025-07-10	0.006	0.006	0.006	0.006	0.120	22,441
2025-07-09	0.006	0.006	0.005	0.006	0.120	92,025
2025-07-08	0.005	0.006	0.005	0.006	0.120	70,931
2025-07-07	0.006	0.006	0.005	0.005	0.100	400,166
2025-07-04	0.007	0.007	0.007	0.007	0.140	50,000
2025-07-03	0.007	0.007	0.007	0.007	0.140	19,847
2025-07-02	0.008	0.008	0.006	0.007	0.130	97,266
2025-07-01	0.008	0.008	0.007	0.007	0.140	65,867
2025-06-30	0.007	0.008	0.006	0.007	0.140	843,103
2025-06-27	0.006	0.007	0.006	0.006	0.120	194,009
2025-06-26	0.007	0.007	0.005	0.006	0.110	93,637
2025-06-25	0.006	0.007	0.006	0.007	0.140	309,136
2025-06-24	0.006	0.007	0.006	0.007	0.130	370,831
2025-06-23	0.006	0.007	0.006	0.006	0.120	19,949
2025-06-20	0.007	0.007	0.006	0.007	0.140	114,872
2025-06-19	0.006	0.006	0.006	0.006	0.120	259,374
2025-06-18	0.007	0.007	0.006	0.007	0.140	376,810
2025-06-17	0.006	0.007	0.006	0.007	0.140	88,797
2025-06-16	0.007	0.007	0.006	0.006	0.120	14,287
2025-06-13	0.007	0.007	0.006	0.007	0.140	28,486
2025-06-12	0.007	0.007	0.006	0.006	0.120	125,226
2025-06-11	0.007	0.008	0.006	0.007	0.140	166,134
2025-06-10	0.007	0.007	0.007	0.007	0.140	184,328
2025-06-06	0.007	0.007	0.007	0.007	0.140	64,351
2025-06-05	0.007	0.007	0.006	0.006	0.120	28,793
2025-06-04	0.007	0.008	0.007	0.007	0.140	255,307
2025-06-03	0.007	0.008	0.007	0.007	0.140	22,041
2025-06-02	0.007	0.007	0.007	0.007	0.140	99,216
2025-05-30	0.007	0.007	0.007	0.007	0.140	1,107
2025-05-29	0.007	0.008	0.007	0.007	0.140	128,685
2025-05-28	0.007	0.008	0.007	0.008	0.160	3,534
2025-05-27	0.007	0.008	0.007	0.008	0.160	143,140

← NewerPage 6 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.