SPX.AX - Spectrum Metals Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 20200.14500.14500.14500.14500.1450369,731
Feb 25, 20200.14500.15250.14500.15000.150019,051,441
Feb 24, 20200.14000.15750.14000.15000.150054,074,317
Feb 21, 20200.14000.14000.13500.13500.13507,515,626
Feb 20, 20200.13500.14000.13500.14000.14008,458,881
Feb 19, 20200.13000.13750.13000.13500.135017,142,495
Feb 18, 20200.13000.13000.12500.13000.13006,175,042
Feb 17, 20200.13500.13500.12500.12500.125012,465,632
Feb 14, 20200.14000.14000.13500.13500.135015,824,030
Feb 13, 20200.13000.14000.13000.14000.140015,328,643
Feb 12, 20200.13000.13500.13000.13000.130024,220,682
Feb 11, 20200.13000.14000.13000.13500.135032,042,072
Feb 10, 20200.13500.14000.13000.13500.135042,455,354
Feb 07, 20200.09800.10000.09800.09900.09904,467,531
Feb 06, 20200.09100.09700.09100.09600.09604,889,728
Feb 05, 20200.09000.09000.08800.08900.08902,584,442
Feb 04, 20200.08900.09000.08800.09000.09001,059,159
Feb 03, 20200.09100.09100.08800.08900.0890361,294
Jan 31, 20200.09000.09200.08800.09000.09001,086,776
Jan 30, 20200.09000.09100.08800.09000.09002,010,656
Jan 29, 20200.09000.09000.08900.09000.09001,255,165
Jan 28, 20200.09100.09500.08900.09000.09002,349,211
Jan 24, 20200.08900.09600.08900.09100.09102,455,843
Jan 23, 20200.08700.08700.08500.08700.0870533,589
Jan 22, 20200.08600.08700.08500.08500.08501,291,594
Jan 21, 20200.08600.08600.08500.08600.08602,950,133
Jan 20, 20200.08600.09000.08600.08700.08702,486,314
Jan 17, 20200.08500.08700.08400.08500.08502,124,398
Jan 16, 20200.08500.08700.08500.08600.08602,083,312
Jan 15, 20200.08700.08700.08300.08400.08401,248,785
Jan 14, 20200.09600.09600.08300.08700.08703,990,395
Jan 13, 20200.09000.09700.09000.09700.09704,496,993
Jan 10, 20200.08900.09100.08700.08900.08903,679,758
Jan 09, 20200.08400.09000.08400.08800.08802,238,471
Jan 08, 20200.08200.09000.08200.08800.088010,830,356
Jan 07, 20200.07800.08300.07700.08300.08304,637,824
Jan 06, 20200.07200.07800.07200.07800.07802,296,818
Jan 03, 20200.07300.07400.07300.07300.0730415,546
Jan 02, 20200.07400.07400.07200.07200.0720202,026
Dec 31, 20190.07300.07500.07300.07500.0750543,880
Dec 30, 20190.07200.07400.07200.07400.0740514,708
Dec 27, 20190.07200.07400.07200.07200.0720212,887
Dec 24, 20190.07300.07300.07200.07200.07201,038,651
Dec 23, 20190.07400.07400.07100.07100.0710146,599
Dec 20, 20190.07200.07400.07100.07400.0740325,912
Dec 19, 20190.07100.07300.07000.07100.0710676,450
Dec 18, 20190.07000.07000.07000.07000.070040,000
Dec 17, 20190.07100.07100.07000.07000.0700994,937
Dec 16, 20190.07200.07200.07000.07000.07001,514,549
Dec 13, 20190.07700.07700.07100.07200.07201,625,206
Dec 12, 20190.07400.07700.07300.07700.07703,259,579
Dec 11, 20190.07400.07400.07300.07400.0740254,837
Dec 10, 20190.07200.07350.07200.07200.0720788,929
Dec 09, 20190.07700.07700.07100.07100.07102,853,400
Dec 06, 20190.07800.07800.07600.07700.07701,100,575
Dec 05, 20190.07700.07850.07600.07600.07601,061,970
Dec 04, 20190.07700.07900.07700.07700.0770939,436
Dec 03, 20190.07800.08200.07600.07700.07704,822,882
Dec 02, 20190.07300.07700.07300.07650.07653,689,141
Nov 29, 20190.07100.07300.07100.07300.07301,838,995
Nov 28, 20190.07000.07100.07000.07100.07101,551,988
Nov 27, 20190.07000.07150.06900.07000.07002,486,780
Nov 26, 20190.07100.07100.07000.07000.0700185,436
Nov 25, 20190.07000.07400.07000.07100.07101,419,313
Nov 22, 20190.06900.07200.06900.07000.07001,688,832
Nov 21, 20190.06600.06700.06600.06700.0670451,089
Nov 20, 20190.06600.06700.06600.06600.06601,167,007
Nov 19, 20190.06700.06700.06600.06700.0670823,623
Nov 18, 20190.07000.07000.06800.06800.06801,216,252
Nov 15, 20190.07000.07200.06900.07000.0700567,722
Nov 14, 20190.06900.07050.06900.07000.0700845,488
Nov 13, 20190.07300.07300.06800.06800.06803,218,372
Nov 12, 20190.06100.07200.06100.07100.07107,530,771
Nov 11, 20190.06000.06000.05800.06000.06002,309,970
Nov 08, 20190.06100.06200.05900.06200.06206,507,611
Nov 07, 20190.06200.06300.05800.06100.06102,951,449
Nov 06, 20190.06600.06600.06200.06200.06202,556,369
Nov 05, 20190.06700.06700.06300.06600.06603,201,266
Nov 04, 20190.07000.07000.06600.06700.06707,021,165
Nov 01, 20190.07300.07400.07000.07000.07003,008,570
Oct 31, 20190.07100.07200.07100.07200.07201,329,489
Oct 30, 20190.07300.07400.07100.07100.07102,839,709
Oct 29, 20190.07000.07400.07000.07400.07404,662,428
Oct 28, 20190.07400.07400.07100.07100.07102,249,808
Oct 25, 20190.07600.07600.07200.07300.07304,243,994
Oct 24, 20190.07800.08200.07500.07500.07509,597,384
Oct 23, 20190.07500.07500.07200.07200.07203,672,103
Oct 22, 20190.07400.07500.07400.07500.07502,468,532
Oct 21, 20190.07800.07800.07400.07400.07402,425,761
Oct 18, 20190.07200.07700.07000.07700.07707,827,175
Oct 17, 20190.07400.07400.06800.06900.06905,226,855
Oct 16, 20190.07400.07600.06800.07500.07509,199,242
Oct 15, 20190.07700.07800.07300.07300.07303,281,394
Oct 14, 20190.08600.08800.07600.07600.076012,171,575
Oct 11, 20190.07000.08500.06800.08400.084036,589,662
Oct 10, 20190.10500.11000.10500.11000.11006,960,992
Oct 09, 20190.10000.11000.09900.10000.100010,304,521
Oct 08, 20190.08800.10500.08800.10000.100016,555,635
Oct 07, 20190.07300.08600.07300.08600.08609,196,625
Oct 04, 20190.07200.07500.07200.07400.07402,271,221
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...