Spenda Ltd Historical Data - SPX | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Spenda Ltd (SPX)
Spenda Ltd (SPX) Historical

Spenda Ltd (SPX)

0.0095

0.0005

( 5.56% )

Updated: 20:47:07

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0005	-5	0.01	0.01	0.009	4178528	0.00956336	DE
4	-0.0025	-20.8333333333	0.012	0.012	0.009	2203916	0.01011394	DE
12	-0.0055	-36.6666666667	0.015	0.018	0.009	3076143	0.01244556	DE
26	-0.0025	-20.8333333333	0.012	0.018	0.009	3898264	0.01224667	DE
52	-0.0035	-26.9230769231	0.013	0.018	0.0065	4381462	0.01085953	DE
156	-0.0255	-72.8571428571	0.035	0.037	0.0065	5021364	0.01338203	DE
260	-0.0125	-56.8181818182	0.022	0.2	0.0065	5946268	0.04211323	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.009	-0.0005	-5.26	0.009	0.009	0.009	244250
1713852900	0.0095	-0.0005	-5.00	0.01	0.01	0.0095	374091
1713766500	0.01	0.001	11.11	0.01	0.01	0.0095	441011
1713507300	0.009	-0.001	-10.00	0.009	0.01	0.009	8691179
1713420900	0.01	0	0.00	0.01	0.01	0.009	11142111
1713334500	0.01	-0.0005	-4.76	0.0105	0.0105	0.01	1147348
1713248100	0.0105	0.0005	5.00	0.01	0.0105	0.01	691980
1713161700	0.01	0	0.00	0.011	0.011	0.01	1370446
1712902500	0.01	-0.0005	-4.76	0.011	0.011	0.01	67545
1712816100	0.0105	-0.0005	-4.55	0.01	0.011	0.01	455741
1712729700	0.011	0.001	10.00	0.01	0.011	0.01	4666652
1712643300	0.01	0	0.00	0.011	0.011	0.01	719611
1712556900	0.01	-0.0005	-4.76	0.0105	0.011	0.01	1249618
1712294100	0.0105	-0.0015	-12.50	0.011	0.011	0.01	2323786
1712207700	0.012	0.001	9.09	0.011	0.012	0.011	1154913
1712121300	0.011	0	0.00	0.011	0.011	0.011	1825378
1712034900	0.011	0	0.00	0.011	0.012	0.011	1156172
1711602900	0.011	0	0.00	0.012	0.012	0.011	1948663
1711516500	0.011	-0.001	-8.33	0.012	0.012	0.011	2467379
1711430100	0.012	0.002	20.00	0.0105	0.012	0.01	3813346
1711343700	0.01	-0.001	-9.09	0.01	0.011	0.01	448280
1711084500	0.011	0.0005	4.76	0.01	0.011	0.01	2477878
1710998100	0.0105	-0.0005	-4.55	0.011	0.011	0.01	3103889
1710911700	0.011	-0.0005	-4.35	0.012	0.012	0.011	13928507
1710825300	0.0115	0	0.00	0.011	0.012	0.011	2218861
1710738900	0.0115	-0.0005	-4.17	0.011	0.012	0.011	3030738
1710479700	0.012	0	0.00	0.012	0.013	0.012	894127
1710393300	0.012	0.0005	4.35	0.011	0.013	0.011	1373061
1710306900	0.0115	-0.0005	-4.17	0.011	0.012	0.011	967882
1710220500	0.012	-0.0005	-4.00	0.012	0.013	0.012	675504
1710134100	0.0125	0.0005	4.17	0.012	0.0125	0.0115	2582796
1709874900	0.012	-0.001	-7.69	0.012	0.013	0.011	1980303
1709788500	0.013	0.0015	13.04	0.011	0.013	0.011	1062942
1709702100	0.0115	-0.0005	-4.17	0.012	0.0125	0.011	2719840
1709615700	0.012	-0.001	-7.69	0.012	0.013	0.012	1174646
1709529300	0.013	0	0.00	0.013	0.013	0.012	888935
1709270100	0.013	0.001	8.33	0.012	0.013	0.012	1438806
1709183700	0.012	0	0.00	0.012	0.012	0.0115	222019
1709097300	0.012	0	0.00	0.012	0.013	0.012	3471782
1709010900	0.012	0	0.00	0.012	0.012	0.0115	2800157
1708924500	0.012	0	0.00	0.013	0.013	0.011	2701701
1708665300	0.012	0	0.00	0.012	0.012	0.011	4479400
1708578900	0.012	0	0.00	0.012	0.012	0.012	2325359
1708492500	0.012	0	0.00	0.012	0.012	0.012	764262
1708406100	0.012	0	0.00	0.0125	0.013	0.012	3983495
1708319700	0.012	0	0.00	0.012	0.012	0.012	1337674
1708060500	0.012	0	0.00	0.012	0.013	0.012	1544386
1707974100	0.012	-0.001	-7.69	0.012	0.012	0.0115	1751070
1707887700	0.013	0.001	8.33	0.012	0.013	0.012	2007377
1707801300	0.012	0	0.00	0.012	0.012	0.0115	3884250
1707714900	0.012	-0.0015	-11.11	0.013	0.013	0.012	16998259
1707455700	0.0135	-0.0005	-3.57	0.0135	0.0135	0.0135	144124
1707369300	0.014	0	0.00	0.014	0.014	0.014	1488543
1707282900	0.014	-0.002	-12.50	0.016	0.016	0.014	7928952
1707196500	0.016	0	0.00	0.017	0.017	0.016	5728069
1707110100	0.016	-0.001	-5.88	0.017	0.0175	0.016	5127856
1706850900	0.017	0	0.00	0.018	0.018	0.0165	3357281
1706764500	0.017	0.001	6.25	0.015	0.018	0.015	19452063
1706678100	0.016	0.002	14.29	0.015	0.016	0.014	20155644
1706591700	0.014	0.0015	12.00	0.013	0.014	0.013	20742335
1706505300	0.0125	-0.0005	-3.85	0.0145	0.0145	0.012	2408661

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