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
0.005 2.17% 0.235 02:10:43
Open Price Low Price High Price Close Price Prev Close
0.24 0.235 0.245 0.235 0.23
more quote information »

ST1 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.260.260.220.236371294,608-0.025-9.62%
1 Month0.280.28250.220.2486502,788-0.045-16.07%
3 Months0.260.3250.220.275428468,002-0.025-9.62%
6 Months0.360.3950.220.304402529,467-0.125-34.72%
1 Year0.370.450.220.35408733,822-0.135-36.49%
3 Years0.190.450.080.296537641,3720.04523.68%
5 Years0.020.450.0190.218974645,8280.2151,075.0%

ST1 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 0.235 0.005 2.17% 0.24 0.245 0.235 74,277
Sep 23 2021 0.23 -0.005 -2.13% 0.23 0.235 0.225 387,455
Sep 22 2021 0.235 0.0075 3.3% 0.23 0.24 0.23 63,474
Sep 21 2021 0.2275 -0.0075 -3.19% 0.235 0.235 0.22 621,982
Sep 20 2021 0.235 -0.01 -4.08% 0.245 0.245 0.235 254,501
Sep 17 2021 0.245 -0.005 -2.0% 0.245 0.25 0.245 262,406
Sep 16 2021 0.25 0.00 0.0% 0.26 0.26 0.245 270,676
Sep 15 2021 0.25 0.00 0.0% 0.25 0.26 0.25 241,418
Sep 14 2021 0.25 0.005 2.04% 0.245 0.26 0.245 387,748
Sep 13 2021 0.245 0.00 0.0% 0.25 0.25 0.23 654,200
Sep 10 2021 0.245 0.00 0.0% 0.25 0.25 0.245 490,040
Sep 09 2021 0.245 -0.0025 -1.01% 0.25 0.25 0.245 299,956
Sep 08 2021 0.2475 0.0075 3.13% 0.24 0.25 0.24 157,410
Sep 07 2021 0.24 -0.005 -2.04% 0.245 0.245 0.24 403,022
Sep 06 2021 0.245 0.00 0.0% 0.24 0.245 0.24 301,500
Sep 03 2021 0.245 0.00 0.0% 0.25 0.25 0.24 237,992
Sep 02 2021 0.245 0.00 0.0% 0.24 0.2475 0.23 1,512,402
Sep 01 2021 0.245 -0.015 -5.77% 0.27 0.27 0.245 836,271
Aug 31 2021 0.26 0.01 4.0% 0.26 0.27 0.2575 429,453
Aug 30 2021 0.25 -0.02 -7.41% 0.28 0.2825 0.25 1,241,629
Aug 27 2021 0.27 0.00 0.0% 0.27 0.27 0.26 524,730
Aug 26 2021 0.27 -0.01 -3.57% 0.28 0.28 0.265 864,942
Aug 25 2021 0.28 0.00 0.0% 0.295 0.295 0.28 1,131,912
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:20210925 12:15:13