Spectur Ltd Historical Data - SP3 | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Spectur Ltd (SP3)
Spectur Ltd (SP3) Historical

Spectur Ltd (SP3)

0.021

0.00

(0.00%)

Closed April 19 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.021	0.023	0.02	101808	0.02227957	DE
4	0.001	5	0.02	0.023	0.019	160535	0.02076133	DE
12	0.003	16.6666666667	0.018	0.023	0.016	195197	0.01936784	DE
26	0.002	10.5263157895	0.019	0.023	0.015	250423	0.01810018	DE
52	-0.006	-22.2222222222	0.027	0.029	0.015	285086	0.01987654	DE
156	-0.054	-72	0.075	0.12	0.015	287004	0.04993335	DE
260	-0.149	-87.6470588235	0.17	0.185	0.015	347099	0.06413746	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713420900	0.021	-0.002	-8.70	0.02	0.021	0.02	104654
1713334500	0.023	0	0.00	0.023	0.023	0.023	0
1713248100	0.023	0.002	9.52	0.022	0.023	0.022	195405
1713161700	0.021	0	0.00	0.021	0.021	0.021	6786
1712902500	0.021	-0.001	-4.55	0.021	0.021	0.021	103233
1712816100	0.022	0	0.00	0.022	0.022	0.022	0
1712729700	0.022	0	0.00	0.022	0.022	0.022	183840
1712643300	0.022	0.002	10.00	0.02	0.022	0.02	287640
1712553300	0.02	0	0.00	0.02	0.02	0.02	0
1712294100	0.02	0	0.00	0.02	0.021	0.02	167057
1712207700	0.02	0	0.00	0.02	0.02	0.02	300000
1712121300	0.02	0.001	5.26	0.02	0.02	0.02	106792
1712034900	0.019	0	0.00	0.019	0.019	0.019	0
1711602900	0.019	-0.001	-5.00	0.02	0.02	0.019	172553
1711516500	0.02	0	0.00	0.02	0.022	0.02	370757
1711430100	0.02	0	0.00	0.02	0.02	0.02	0
1711343700	0.02	0	0.00	0.02	0.02	0.02	20000
1711084500	0.02	0	0.00	0.02	0.02	0.02	0
1710998100	0.02	0.001	5.26	0.02	0.02	0.02	12357
1710911700	0.019	0	0.00	0.019	0.019	0.019	44017
1710825300	0.019	-0.001	-5.00	0.02	0.02	0.019	274335
1710738900	0.02	0	0.00	0.02	0.02	0.02	121868
1710479700	0.02	0	0.00	0.02	0.02	0.02	0
1710393300	0.02	0	0.00	0.02	0.02	0.02	0
1710306900	0.02	0	0.00	0.02	0.02	0.02	0
1710220500	0.02	-0.002	-9.09	0.02	0.02	0.02	160000
1710134100	0.022	0	0.00	0.022	0.022	0.022	0
1709874900	0.022	0	0.00	0.022	0.022	0.022	0
1709788500	0.022	0	0.00	0.022	0.022	0.022	4177
1709702100	0.022	0.003	15.79	0.018	0.022	0.018	1064290
1709615700	0.019	0	0.00	0.018	0.019	0.018	374350
1709529300	0.019	-0.001	-5.00	0.019	0.019	0.019	4804
1709270100	0.02	-0.001	-4.76	0.02	0.02	0.02	353612
1709183700	0.021	0.001	5.00	0.019	0.021	0.019	265370
1709097300	0.02	0.001	5.26	0.019	0.02	0.019	28868
1709010900	0.019	0	0.00	0.019	0.019	0.019	42000
1708924500	0.019	0	0.00	0.019	0.019	0.019	28000
1708665300	0.019	0	0.00	0.018	0.019	0.018	110646
1708578900	0.019	0	0.00	0.019	0.019	0.019	2036
1708492500	0.019	0.001	5.56	0.019	0.019	0.019	197964
1708406100	0.018	0	0.00	0.018	0.018	0.018	0
1708319700	0.018	0	0.00	0.018	0.018	0.018	0
1708060500	0.018	0.001	5.88	0.019	0.02	0.018	691235
1707974100	0.017	-0.002	-10.53	0.017	0.017	0.017	5434
1707887700	0.019	0.001	5.56	0.019	0.019	0.019	41666
1707801300	0.018	0	0.00	0.018	0.018	0.018	77478
1707714900	0.018	0	0.00	0.018	0.018	0.018	0
1707455700	0.018	0	0.00	0.018	0.018	0.018	20775
1707369300	0.018	0.001	5.88	0.018	0.018	0.018	332847
1707282900	0.017	-0.001	-5.56	0.017	0.017	0.017	45000
1707196500	0.018	0.002	12.50	0.018	0.018	0.018	287911
1707110100	0.016	-0.003	-15.79	0.017	0.017	0.016	872808
1706850900	0.019	0	0.00	0.019	0.019	0.019	775
1706764500	0.019	0.001	5.56	0.018	0.019	0.018	700000
1706678100	0.018	0.001	5.88	0.018	0.018	0.018	44200
1706591700	0.017	-0.001	-5.56	0.017	0.017	0.017	261764
1706505300	0.018	0	0.00	0.018	0.018	0.018	7000
1706159700	0.018	0	0.00	0.018	0.018	0.018	1837
1706073300	0.018	-0.0005	-2.70	0.019	0.019	0.018	329398
1705986900	0.0185	0.0005	2.78	0.018	0.0185	0.018	86400
1705900500	0.018	-0.001	-5.26	0.018	0.019	0.018	192533
1705641300	0.019	0	0.00	0.019	0.019	0.019	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions