Spacetalk Ltd Historical Data - SPA | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Spacetalk Ltd (SPA)
Spacetalk Ltd (SPA) Historical

Spacetalk Ltd (SPA)

0.021

0.00

(0.00%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.002	-8.69565217391	0.023	0.024	0.02	337115	0.02184313	DE
4	0.002	10.5263157895	0.019	0.024	0.019	363332	0.02186459	DE
12	-0.003	-12.5	0.024	0.025	0.016	409052	0.02070896	DE
26	0	0	0.021	0.033	0.016	502052	0.02276725	DE
52	-0.021	-50	0.042	0.048	0.016	618533	0.02633041	DE
156	-0.159	-88.3333333333	0.18	0.245	0.016	981168	0.06974646	DE
260	-0.119	-85	0.14	0.245	0.016	917647	0.07473452	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.021	-0.003	-12.50	0.022	0.022	0.021	525038
1713852900	0.024	0.003	14.29	0.021	0.024	0.021	303181
1713766500	0.021	-0.001	-4.55	0.022	0.022	0.021	292851
1713507300	0.022	-0.002	-8.33	0.023	0.023	0.022	227390
1713420900	0.024	0	0.00	0.024	0.024	0.024	0
1713334500	0.024	0.002	9.09	0.024	0.024	0.024	139947
1713248100	0.022	0	0.00	0.022	0.022	0.022	20156
1713161700	0.022	-0.002	-8.33	0.023	0.023	0.022	120160
1712902500	0.024	0.002	9.09	0.024	0.024	0.024	24894
1712816100	0.022	0	0.00	0.023	0.024	0.022	350658
1712729700	0.022	0	0.00	0.022	0.022	0.022	349713
1712643300	0.022	0.001	4.76	0.021	0.022	0.021	34400
1712556900	0.021	-0.001	-4.55	0.021	0.021	0.021	937834
1712294100	0.022	0	0.00	0.021	0.022	0.021	352434
1712207700	0.022	0	0.00	0.022	0.022	0.022	311071
1712121300	0.022	0.002	10.00	0.021	0.023	0.021	2179191
1712034900	0.02	0.001	5.26	0.02	0.02	0.02	6459
1711602900	0.019	0	0.00	0.019	0.019	0.019	1267
1711516500	0.019	-0.002	-9.52	0.021	0.021	0.019	462258
1711430100	0.021	0	0.00	0.022	0.022	0.021	81119
1711343700	0.021	0	0.00	0.021	0.021	0.021	0
1711084500	0.021	-0.002	-8.70	0.023	0.023	0.021	53280
1710998100	0.023	0.002	9.52	0.022	0.023	0.022	50799
1710911700	0.021	0	0.00	0.022	0.022	0.021	127099
1710825300	0.021	-0.001	-4.55	0.021	0.021	0.021	50000
1710738900	0.022	-0.001	-4.35	0.023	0.023	0.021	1024899
1710479700	0.023	-0.002	-8.00	0.024	0.024	0.023	71171
1710393300	0.025	0.003	13.64	0.022	0.025	0.022	327746
1710306900	0.022	0	0.00	0.022	0.022	0.022	0
1710220500	0.022	-0.001	-4.35	0.022	0.022	0.022	90448
1710134100	0.023	0	0.00	0.022	0.023	0.022	115976
1709874900	0.023	0	0.00	0.023	0.023	0.023	0
1709788500	0.023	0.001	4.55	0.023	0.023	0.023	214
1709702100	0.022	-0.001	-4.35	0.023	0.023	0.022	293934
1709615700	0.023	0.001	4.55	0.023	0.023	0.023	143042
1709529300	0.022	0.001	4.76	0.022	0.023	0.022	1006811
1709270100	0.021	0	0.00	0.0205	0.021	0.0205	454289
1709183700	0.021	0.003	16.67	0.02	0.021	0.019	112567
1709097300	0.018	-0.002	-10.00	0.02	0.02	0.018	283813
1709010900	0.02	0	0.00	0.02	0.02	0.02	350745
1708924500	0.02	0	0.00	0.02	0.02	0.02	730463
1708665300	0.02	0	0.00	0.02	0.02	0.02	111982
1708578900	0.02	-0.001	-4.76	0.02	0.02	0.02	642424
1708492500	0.021	0	0.00	0.021	0.021	0.021	30054
1708406100	0.021	0	0.00	0.021	0.023	0.021	934150
1708319700	0.021	0.002	10.53	0.02	0.024	0.02	1598639
1708060500	0.019	0	0.00	0.019	0.019	0.019	300494
1707974100	0.019	0.001	5.56	0.017	0.019	0.017	378117
1707887700	0.018	-0.002	-10.00	0.019	0.019	0.016	1933286
1707801300	0.02	0	0.00	0.02	0.02	0.02	342148
1707714900	0.02	0	0.00	0.02	0.02	0.02	218
1707455700	0.02	-0.001	-4.76	0.021	0.021	0.02	87500
1707369300	0.021	0.002	10.53	0.021	0.021	0.021	75281
1707282900	0.019	-0.001	-5.00	0.021	0.021	0.019	2321777
1707196500	0.02	-0.002	-9.09	0.024	0.024	0.019	706860
1707110100	0.022	-0.002	-8.33	0.022	0.022	0.022	109522
1706850900	0.024	0	0.00	0.024	0.024	0.024	0
1706764500	0.024	0.001	4.35	0.024	0.024	0.024	100000
1706678100	0.023	-0.002	-8.00	0.024	0.024	0.023	639174
1706591700	0.025	0	0.00	0.025	0.025	0.025	250000
1706505300	0.025	0	0.00	0.025	0.025	0.025	2055
1706159700	0.025	0	0.00	0.023	0.025	0.023	74020

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