ASX - Delayed Quote • AUD
Spirit Technology Solutions Ltd (ST1.AX)
At close: April 26 at 3:49 PM GMT+10
Currency in AUD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 326,490 |
Apr 24, 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 563,702 |
Apr 23, 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 1,129,213 |
Apr 22, 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 451,779 |
Apr 19, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 1,065,789 |
Apr 18, 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 571,600 |
Apr 17, 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 850,207 |
Apr 16, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 48,039 |
Apr 15, 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 10,000 |
Apr 12, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 1,284 |
Apr 11, 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 843,232 |
Apr 10, 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 369,533 |
Apr 9, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 4,622 |
Apr 8, 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 48,440 |
Apr 5, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,506 |
Apr 4, 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 1,026,434 |
Apr 3, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 10,083 |
Apr 2, 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 70,382 |
Mar 28, 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 300,498 |
Mar 27, 2024 | 0.0460 | 0.0475 | 0.0460 | 0.0460 | 0.0460 | 597,988 |
Mar 26, 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 1,492,836 |
Mar 25, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
Mar 22, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 37,000 |
Mar 21, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 19,743 |
Mar 20, 2024 | 0.0480 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 174,994 |
Mar 19, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 93,750 |
Mar 18, 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 290,184 |
Mar 15, 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 4,260 |
Mar 14, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 38,622 |
Mar 13, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 62,611 |
Mar 12, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 235 |
Mar 11, 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 299,740 |
Mar 8, 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 67,559 |
Mar 7, 2024 | 0.0465 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 1,041,057 |
Mar 6, 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 417,237 |
Mar 5, 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0490 | 0.0490 | 366,744 |
Mar 4, 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0470 | 0.0470 | 357,624 |
Mar 1, 2024 | 0.0470 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 643,866 |
Feb 29, 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 107,000 |
Feb 28, 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 973,006 |
Feb 27, 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 443,914 |
Feb 26, 2024 | 0.0510 | 0.0520 | 0.0480 | 0.0480 | 0.0480 | 265,093 |
Feb 23, 2024 | 0.0500 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 759,124 |
Feb 22, 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 501,260 |
Feb 21, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 22,825 |
Feb 20, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 83,017 |
Feb 19, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 1,245,241 |
Feb 16, 2024 | 0.0520 | 0.0520 | 0.0470 | 0.0480 | 0.0480 | 5,320,234 |
Feb 15, 2024 | 0.0550 | 0.0550 | 0.0480 | 0.0480 | 0.0480 | 727,029 |
Feb 14, 2024 | 0.0520 | 0.0560 | 0.0500 | 0.0560 | 0.0560 | 836,145 |
Feb 13, 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 713,411 |
Feb 12, 2024 | 0.0600 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 688,671 |
Feb 9, 2024 | 0.0570 | 0.0590 | 0.0570 | 0.0580 | 0.0580 | 564,230 |
Feb 8, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 20,000 |
Feb 7, 2024 | 0.0600 | 0.0700 | 0.0580 | 0.0610 | 0.0610 | 1,565,124 |
Feb 6, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Feb 5, 2024 | 0.0590 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 481,719 |
Feb 2, 2024 | 0.0520 | 0.0590 | 0.0520 | 0.0590 | 0.0590 | 102,404 |
Feb 1, 2024 | 0.0510 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 104,084 |
Jan 31, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 250,000 |
Jan 30, 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 228,571 |
Jan 29, 2024 | 0.0620 | 0.0620 | 0.0580 | 0.0580 | 0.0580 | 254,486 |
Jan 25, 2024 | 0.0640 | 0.0640 | 0.0610 | 0.0620 | 0.0620 | 622,818 |
Jan 24, 2024 | 0.0640 | 0.0680 | 0.0640 | 0.0640 | 0.0640 | 326,486 |
Jan 23, 2024 | 0.0670 | 0.0670 | 0.0640 | 0.0640 | 0.0640 | 54,334 |
Jan 22, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 258,294 |
Jan 19, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 60,000 |
Jan 18, 2024 | 0.0660 | 0.0680 | 0.0650 | 0.0680 | 0.0680 | 182,744 |
Jan 17, 2024 | 0.0660 | 0.0670 | 0.0660 | 0.0670 | 0.0670 | 171,954 |
Jan 16, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 10,000 |
Jan 15, 2024 | 0.0680 | 0.0690 | 0.0670 | 0.0690 | 0.0690 | 23,685,384 |
Jan 12, 2024 | 0.0670 | 0.0700 | 0.0670 | 0.0690 | 0.0690 | 366,947 |
Jan 11, 2024 | 0.0670 | 0.0690 | 0.0670 | 0.0690 | 0.0690 | 174,892 |
Jan 10, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 67 |
Jan 9, 2024 | 0.0640 | 0.0660 | 0.0640 | 0.0660 | 0.0660 | 34,790 |
Jan 8, 2024 | 0.0670 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 284,109 |
Jan 5, 2024 | 0.0710 | 0.0710 | 0.0650 | 0.0650 | 0.0650 | 532,883 |
Jan 4, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 27,901 |
Jan 3, 2024 | 0.0690 | 0.0690 | 0.0670 | 0.0690 | 0.0690 | 50,647 |
Jan 2, 2024 | 0.0790 | 0.0790 | 0.0660 | 0.0670 | 0.0670 | 1,728,129 |
Dec 29, 2023 | 0.0780 | 0.0800 | 0.0780 | 0.0800 | 0.0800 | 350,073 |
Dec 28, 2023 | 0.0810 | 0.0810 | 0.0770 | 0.0800 | 0.0800 | 617,413 |
Dec 27, 2023 | 0.0750 | 0.0810 | 0.0750 | 0.0800 | 0.0800 | 1,573,123 |
Dec 22, 2023 | 0.0720 | 0.0790 | 0.0720 | 0.0750 | 0.0750 | 3,171,943 |
Dec 21, 2023 | 0.0720 | 0.0730 | 0.0710 | 0.0720 | 0.0720 | 1,139,903 |
Dec 20, 2023 | 0.0620 | 0.0760 | 0.0620 | 0.0730 | 0.0730 | 6,308,191 |
Dec 19, 2023 | 0.0470 | 0.0590 | 0.0450 | 0.0590 | 0.0590 | 135,275,761 |
Dec 18, 2023 | 0.0490 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 446,424 |
Dec 15, 2023 | 0.0460 | 0.0520 | 0.0460 | 0.0520 | 0.0520 | 29,998,885 |
Dec 14, 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
Dec 13, 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
Dec 12, 2023 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 326,696 |
Dec 11, 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 300,570 |
Dec 8, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 250,000 |
Dec 7, 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 15,333 |
Dec 6, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 386,633 |
Dec 5, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 49,346 |
Dec 4, 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 275,100 |
Dec 1, 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 43,169 |
Nov 30, 2023 | 0.0440 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 3,652,672 |
Nov 29, 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 295,861 |
Nov 28, 2023 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 2,319,421 |
Nov 27, 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 630,439 |
Nov 24, 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 1 |
Nov 23, 2023 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 44,192 |
Nov 22, 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 60,200 |
Nov 21, 2023 | 0.0500 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 195,206 |
Nov 20, 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 34,000 |
Nov 17, 2023 | 0.0450 | 0.0490 | 0.0450 | 0.0490 | 0.0490 | 121,159 |
Nov 16, 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 385 |
Nov 15, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Nov 14, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Nov 13, 2023 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 290,589 |
Nov 10, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 146,518 |
Nov 9, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 64,996 |
Nov 8, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 7, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 6, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 3, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 982 |
Nov 2, 2023 | 0.0450 | 0.0490 | 0.0450 | 0.0490 | 0.0490 | 231,445 |
Nov 1, 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 172,468 |
Oct 31, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 5,966 |
Oct 30, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0465 | 0.0465 | 3,328,766 |
Oct 27, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 78,922 |
Oct 26, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 41,140 |
Oct 25, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 330,000 |
Oct 24, 2023 | 0.0540 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 725,589 |
Oct 23, 2023 | 0.0520 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 167,923 |
Oct 20, 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 90,100 |
Oct 19, 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Oct 18, 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Oct 17, 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 3,100,000 |
Oct 16, 2023 | 0.0550 | 0.0560 | 0.0510 | 0.0560 | 0.0560 | 157,000 |
Oct 13, 2023 | 0.0560 | 0.0560 | 0.0520 | 0.0540 | 0.0540 | 317,844 |
Oct 12, 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 51,949 |
Oct 11, 2023 | 0.0580 | 0.0600 | 0.0570 | 0.0590 | 0.0590 | 3,699,500 |
Oct 10, 2023 | 0.0550 | 0.0620 | 0.0550 | 0.0610 | 0.0610 | 3,227,424 |
Oct 9, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0530 | 0.0530 | 2,659,965 |
Oct 6, 2023 | 0.0510 | 0.0530 | 0.0460 | 0.0500 | 0.0500 | 782,667 |
Oct 5, 2023 | 0.0440 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 387,426 |
Oct 4, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Oct 3, 2023 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 1,017,656 |
Oct 2, 2023 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 356,429 |
Sep 29, 2023 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 381,858 |
Sep 28, 2023 | 0.0400 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 255,935 |
Sep 27, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 116,465 |
Sep 26, 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 88,910 |
Sep 25, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 339,218 |
Sep 22, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 59 |
Sep 21, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 153,516 |
Sep 20, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 346,533 |
Sep 19, 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
Sep 18, 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 4,974 |
Sep 15, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 82,988 |
Sep 14, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 69,663 |
Sep 13, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 180,337 |
Sep 12, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 250,000 |
Sep 11, 2023 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 1,072,621 |
Sep 8, 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 25,000 |
Sep 7, 2023 | 0.0420 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 1,957,236 |
Sep 6, 2023 | 0.0420 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 1,247,499 |
Sep 5, 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 656,803 |
Sep 4, 2023 | 0.0350 | 0.0420 | 0.0350 | 0.0400 | 0.0400 | 1,048,719 |
Sep 1, 2023 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 843,654 |
Aug 31, 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 140,000 |
Aug 30, 2023 | 0.0390 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 587,926 |
Aug 29, 2023 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 420,581 |
Aug 28, 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 266,820 |
Aug 25, 2023 | 0.0420 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 291,962 |
Aug 24, 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 74,346 |
Aug 23, 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 2 |
Aug 22, 2023 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 1,370 |
Aug 21, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Aug 18, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 66,716 |
Aug 17, 2023 | 0.0440 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 763,742 |
Aug 16, 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Aug 15, 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 64,500 |
Aug 14, 2023 | 0.0430 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 101,422 |
Aug 11, 2023 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 6,042,905 |
Aug 10, 2023 | 0.0500 | 0.0510 | 0.0420 | 0.0420 | 0.0420 | 2,977,708 |
Aug 9, 2023 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 57,874 |
Aug 8, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 359,400 |
Aug 7, 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 114,001 |
Aug 4, 2023 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 43,022 |
Aug 3, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 150,100 |
Aug 2, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 60,231 |
Aug 1, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,362,548 |
Jul 31, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,003 |
Jul 28, 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 71,145 |
Jul 27, 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 2,000,129 |
Jul 26, 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 110,000 |
Jul 25, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 60,000 |
Jul 24, 2023 | 0.0400 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | 325,025 |
Jul 21, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 95,567 |
Jul 20, 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
Jul 19, 2023 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 31,970 |
Jul 18, 2023 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 10,273 |
Jul 17, 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 56,308 |
Jul 14, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20 |
Jul 13, 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 46,723 |
Jul 12, 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 16,094,815 |
Jul 11, 2023 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
Jul 10, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 163,888 |
Jul 7, 2023 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 78,323 |
Jul 6, 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 165,608 |
Jul 5, 2023 | 0.0450 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 1,251,801 |
Jul 4, 2023 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 37,000 |
Jul 3, 2023 | 0.0500 | 0.0500 | 0.0430 | 0.0430 | 0.0430 | 92,576 |
Jun 30, 2023 | 0.0430 | 0.0500 | 0.0420 | 0.0500 | 0.0500 | 875,457 |
Jun 29, 2023 | 0.0440 | 0.0440 | 0.0420 | 0.0425 | 0.0425 | 129,980 |
Jun 28, 2023 | 0.0390 | 0.0440 | 0.0390 | 0.0440 | 0.0440 | 1,328,175 |
Jun 27, 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 614,673 |
Jun 26, 2023 | 0.0380 | 0.0420 | 0.0380 | 0.0395 | 0.0395 | 2,625,977 |
Jun 23, 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 49,233,140 |
Jun 22, 2023 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 112,812 |
Jun 21, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Jun 20, 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 707,670 |
Jun 19, 2023 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 1,680,053 |
Jun 16, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jun 15, 2023 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 217,676 |
Jun 14, 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 132,884 |
Jun 13, 2023 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 133,366 |
Jun 9, 2023 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 1,415,426 |
Jun 8, 2023 | 0.0400 | 0.0410 | 0.0370 | 0.0370 | 0.0370 | 174,523 |
Jun 7, 2023 | 0.0370 | 0.0410 | 0.0360 | 0.0400 | 0.0400 | 798,245 |
Jun 6, 2023 | 0.0420 | 0.0420 | 0.0370 | 0.0370 | 0.0370 | 4,130,389 |
Jun 5, 2023 | 0.0470 | 0.0470 | 0.0430 | 0.0430 | 0.0430 | 135,786 |
Jun 2, 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 105,969 |
Jun 1, 2023 | 0.0450 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 70,823 |
May 31, 2023 | 0.0490 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 385,960 |
May 30, 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 30,000 |
May 29, 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 61,000 |
May 26, 2023 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 175,308 |
May 25, 2023 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 23,800 |
May 24, 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 154,680 |
May 23, 2023 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 1,518,644 |
May 22, 2023 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 150,828 |
May 19, 2023 | 0.0490 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 300,229 |
May 18, 2023 | 0.0430 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 1,456,151 |
May 17, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 22,448 |
May 16, 2023 | 0.0420 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 129,195 |
May 15, 2023 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 296,731 |
May 12, 2023 | 0.0430 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | 895,838 |
May 11, 2023 | 0.0450 | 0.0450 | 0.0410 | 0.0430 | 0.0430 | 483,075 |
May 10, 2023 | 0.0460 | 0.0460 | 0.0410 | 0.0410 | 0.0410 | 1,929,363 |
May 9, 2023 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 2,433,338 |
May 8, 2023 | 0.0470 | 0.0470 | 0.0430 | 0.0460 | 0.0460 | 510,765 |
May 5, 2023 | 0.0470 | 0.0470 | 0.0430 | 0.0470 | 0.0470 | 480,084 |
May 4, 2023 | 0.0480 | 0.0480 | 0.0430 | 0.0450 | 0.0450 | 1,782,379 |
May 3, 2023 | 0.0500 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 3,139,474 |
May 2, 2023 | 0.0560 | 0.0560 | 0.0450 | 0.0490 | 0.0490 | 3,984,853 |
May 1, 2023 | 0.0550 | 0.0565 | 0.0550 | 0.0550 | 0.0550 | 177,837 |
Apr 28, 2023 | 0.0570 | 0.0570 | 0.0510 | 0.0550 | 0.0550 | 170,762 |
Apr 27, 2023 | 0.0580 | 0.0580 | 0.0520 | 0.0550 | 0.0550 | 128,459 |
Apr 26, 2023 | 0.0590 | 0.0590 | 0.0570 | 0.0580 | 0.0580 | 75,388 |
Related Tickers
HFY.AX Hubify Limited
0.0100
-9.09%
FSG.AX Field Solutions Holdings Limited
0.0300
0.00%
NOR.AX Norwood Systems Limited
0.0500
0.00%
VN8.AX Vonex Limited
0.0140
+16.67%
SWP.AX Swoop Holdings Limited
0.2050
-2.38%
SPA.AX Spacetalk Limited
0.0200
-16.67%
HTA.AX Hutchison Telecommunications (Australia) Limited
0.0290
+3.57%
CNU.AX Chorus Limited
6.50
-2.99%
FRX.AX Flexiroam Limited
0.0230
-14.81%
SLC.AX Superloop Limited
1.3300
-1.12%