SPN

Sparc Technologies 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
Sparc Technologies Limited SPN Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.59 20:00:00
Open Price Low Price High Price Close Price Prev Close
0.59
more quote information »

SPN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.650.680.560.647097280,195-0.06-9.23%
1 Month0.500.780.460.634845308,3650.0918.0%
3 Months0.280.780.2650.484128280,5310.31110.71%
6 Months0.2850.780.220.413992200,2880.305107.02%
1 Year0.300.780.220.381041268,5580.2996.67%
3 Years0.300.780.220.381041268,5580.2996.67%
5 Years0.300.780.220.381041268,5580.2996.67%

SPN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 0.64 0.00 0.0% 0.65 0.65 0.625 94,845
Sep 16 2021 0.64 -0.02 -3.03% 0.65 0.65 0.615 89,289
Sep 15 2021 0.66 0.01 1.54% 0.57 0.66 0.565 243,821
Sep 14 2021 0.65 0.01 1.56% 0.64 0.655 0.56 506,595
Sep 13 2021 0.64 -0.05 -7.25% 0.65 0.68 0.625 466,427
Sep 10 2021 0.69 0.00 0.0% 0.71 0.72 0.665 211,506
Sep 09 2021 0.69 -0.035 -4.83% 0.73 0.75 0.68 353,267
Sep 08 2021 0.725 0.005 0.69% 0.735 0.735 0.70 145,459
Sep 07 2021 0.72 0.005 0.7% 0.725 0.73 0.70 168,760
Sep 06 2021 0.715 -0.015 -2.05% 0.77 0.78 0.66 417,662
Sep 03 2021 0.73 0.09 14.06% 0.685 0.74 0.685 279,680
Sep 02 2021 0.64 -0.05 -7.25% 0.715 0.72 0.64 317,192
Sep 01 2021 0.69 0.105 17.95% 0.615 0.70 0.59 366,175
Aug 31 2021 0.585 -0.01 -1.68% 0.605 0.635 0.58 206,525
Aug 30 2021 0.595 -0.015 -2.46% 0.665 0.69 0.575 948,159
Aug 27 2021 0.61 0.07 12.96% 0.54 0.61 0.52 597,231
Aug 26 2021 0.54 0.02 3.85% 0.535 0.54 0.53 218,853
Aug 25 2021 0.52 0.02 4.0% 0.495 0.54 0.495 296,808
Aug 24 2021 0.50 0.035 7.53% 0.475 0.50 0.475 18,174
Aug 23 2021 0.465 -0.025 -5.1% 0.50 0.50 0.46 220,867
Aug 20 2021 0.49 0.05 11.36% 0.455 0.51 0.455 429,668
See More Historical Prices ยป
Your Recent History
ASX
SPN
Sparc Tech..
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:20210920 21:18:00