SP3

Spectur Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Spectur Ltd SP3 Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.092 15:01:59
Open Price Low Price High Price Close Price Prev Close
0.092
more quote information »

SP3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0890.0920.0860.088662154,2930.0033.37%
1 Month0.0910.1050.0860.091803199,9040.0011.1%
3 Months0.09850.1050.0860.092449197,223-0.0065-6.6%
6 Months0.0730.120.0680.090222333,2250.01926.03%
1 Year0.0930.120.0620.083217463,663-0.001-1.08%
3 Years0.190.200.0410.079545385,825-0.098-51.58%
5 Years0.450.530.0410.111936299,414-0.358-79.56%

SP3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 0.092 0.004 4.55% 0.088 0.092 0.088 268,197
Dec 06 2021 0.088 0.002 2.33% 0.086 0.088 0.086 188,051
Dec 03 2021 0.086 0.00 0.0% 0.087 0.087 0.086 150,785
Dec 02 2021 0.086 -0.003 -3.37% 0.086 0.086 0.086 141,616
Dec 01 2021 0.089 0.00 0.0% 0.089 0.089 0.089 22,814
Nov 30 2021 0.089 0.003 3.49% 0.086 0.09 0.086 44,870
Nov 29 2021 0.086 0.00 0.0% 0.092 0.092 0.086 77,761
Nov 26 2021 0.086 -0.005 -5.49% 0.091 0.091 0.086 403,515
Nov 25 2021 0.091 0.00 0.0% 0.091 0.091 0.091 4,575
Nov 24 2021 0.091 0.00 0.0% 0.091 0.091 0.091 10,172
Nov 23 2021 0.091 -0.001 -1.09% 0.091 0.091 0.091 142,019
Nov 22 2021 0.092 -0.002 -2.13% 0.096 0.097 0.092 233,021
Nov 19 2021 0.094 -0.001 -1.05% 0.094 0.096 0.094 182,679
Nov 18 2021 0.095 0.003 3.26% 0.10 0.105 0.095 1,529,397
Nov 17 2021 0.092 -0.002 -2.13% 0.092 0.092 0.092 47,000
Nov 16 2021 0.094 0.003 3.3% 0.094 0.094 0.094 10,000
Nov 15 2021 0.091 -0.004 -4.21% 0.095 0.095 0.091 39,321
Nov 12 2021 0.095 0.005 5.56% 0.095 0.095 0.095 207,507
Nov 11 2021 0.09 0.00 0.0% 0.09 0.09 0.09 66,775
Nov 10 2021 0.09 -0.002 -2.17% 0.091 0.091 0.09 228,000
Nov 09 2021 0.092 0.00 0.0% 0.092 0.092 0.092 0.00
Nov 08 2021 0.092 -0.003 -3.16% 0.095 0.095 0.091 477,668
Nov 05 2021 0.095 0.003 3.26% 0.095 0.095 0.092 286,680
See More Historical Prices ยป
Your Recent History
ASX
SP3
Spectur
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211208 22:00:36