ST1

Spirit Technology Soluti... 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
Spirit Technology Solutions Ltd ST1 Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.21 18:44:57
Open Price Low Price High Price Close Price Prev Close
0.21 0.21 0.21 0.21
more quote information »

ST1 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.230.230.2050.214487211,974-0.02-8.7%
1 Month0.230.2450.2050.220289146,000-0.02-8.7%
3 Months0.270.290.2050.246463200,929-0.06-22.22%
6 Months0.320.320.2050.259205363,874-0.11-34.38%
1 Year0.4250.44250.2050.315092508,958-0.215-50.59%
3 Years0.1650.450.080.299334647,3330.04527.27%
5 Years0.0340.450.0250.251764570,1880.176517.65%

ST1 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2022 0.21 0.005 2.44% 0.215 0.215 0.205 144,923
Jan 21 2022 0.205 -0.005 -2.38% 0.21 0.21 0.205 305,644
Jan 20 2022 0.21 0.00 0.0% 0.215 0.215 0.21 117,913
Jan 19 2022 0.21 -0.0125 -5.62% 0.22 0.22 0.21 64,862
Jan 18 2022 0.2225 0.0025 1.14% 0.22 0.225 0.21 227,842
Jan 17 2022 0.22 -0.01 -4.35% 0.23 0.23 0.215 343,608
Jan 14 2022 0.23 0.005 2.22% 0.225 0.23 0.22 89,925
Jan 13 2022 0.225 0.00 0.0% 0.23 0.23 0.225 45,550
Jan 12 2022 0.225 0.005 2.27% 0.225 0.23 0.225 21,380
Jan 11 2022 0.22 0.00 0.0% 0.22 0.225 0.22 210,463
Jan 10 2022 0.22 0.00 0.0% 0.22 0.22 0.22 0.00
Jan 07 2022 0.22 -0.01 -4.35% 0.225 0.225 0.215 187,132
Jan 06 2022 0.23 0.01 4.55% 0.22 0.23 0.22 185,670
Jan 05 2022 0.22 -0.005 -2.22% 0.225 0.23 0.22 211,972
Jan 04 2022 0.225 -0.01 -4.26% 0.235 0.235 0.225 142,085
Dec 30 2021 0.235 0.00 0.0% 0.235 0.245 0.235 27,008
Dec 30 2021 0.235 0.005 2.17% 0.23 0.24 0.23 152,592
Dec 29 2021 0.23 0.00 0.0% 0.23 0.23 0.23 2,350
See More Historical Prices ยป
Your Recent History
ASX
ST1
Spirit Tec..
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:20220125 01:38:34