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% 0.10 20:00:00
Open Price Low Price High Price Close Price Prev Close
0.10
more quote information »

SP3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0910.100.090.09467354,2290.0099.89%
1 Month0.1150.120.0850.095712343,904-0.015-13.04%
3 Months0.070.120.0680.089972497,1960.0342.86%
6 Months0.070.120.0650.08245525,7150.0342.86%
1 Year0.0620.120.0490.077454655,6990.03861.29%
3 Years0.250.270.0410.079989379,018-0.15-60.0%
5 Years0.450.500.0410.111478303,226-0.35-77.78%

SP3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 15 2021 0.097 0.00 0.0% 0.0985 0.10 0.097 170,993
Sep 14 2021 0.097 0.00 0.0% 0.096 0.097 0.096 193,546
Sep 13 2021 0.097 0.003 3.19% 0.095 0.097 0.094 312,488
Sep 10 2021 0.094 0.004 4.44% 0.092 0.098 0.092 883,008
Sep 09 2021 0.09 0.001 1.12% 0.091 0.091 0.09 211,111
Sep 08 2021 0.089 -0.001 -1.11% 0.089 0.09 0.089 317,661
Sep 07 2021 0.09 0.00 0.0% 0.088 0.09 0.088 205,628
Sep 06 2021 0.09 -0.005 -5.26% 0.094 0.094 0.086 705,727
Sep 03 2021 0.095 0.001 1.06% 0.094 0.097 0.094 105,000
Sep 02 2021 0.094 0.002 2.17% 0.093 0.094 0.093 40,000
Sep 01 2021 0.092 0.001 1.1% 0.094 0.094 0.091 33,733
Aug 31 2021 0.091 -0.004 -4.21% 0.095 0.095 0.085 940,679
Aug 30 2021 0.095 -0.003 -3.06% 0.098 0.098 0.095 312,284
Aug 27 2021 0.098 -0.001 -1.01% 0.099 0.10 0.096 228,031
Aug 26 2021 0.099 -0.001 -1.0% 0.098 0.099 0.096 314,986
Aug 25 2021 0.10 0.00 0.0% 0.099 0.10 0.099 59,521
Aug 24 2021 0.10 0.004 4.17% 0.098 0.11 0.098 460,411
Aug 23 2021 0.096 -0.009 -8.57% 0.11 0.115 0.096 552,091
Aug 20 2021 0.105 -0.005 -4.55% 0.115 0.115 0.10 343,281
Aug 19 2021 0.11 -0.005 -4.35% 0.115 0.12 0.11 487,908
Aug 18 2021 0.115 0.01 9.52% 0.1125 0.12 0.11 556,526
Aug 17 2021 0.105 -0.005 -4.55% 0.11 0.115 0.105 935,861
Aug 16 2021 0.11 0.011 11.11% 0.105 0.115 0.105 1,919,740
Aug 13 2021 0.099 0.012 13.79% 0.087 0.099 0.087 2,389,447
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:20210916 21:01:22