ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,716.51
-0.04%
US Tech 100
19,262.40
-0.31%
Dow Jones
42,221.06
0.23%
Brent Oil
74.635
1.22%
Bitcoin
63,133.90
-0.31%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Spirit Technology Solutions Ltd (ST1)

  7. Spirit Technology Solutions Ltd (ST1) Historical

ST1 Spirit Technology Solutions Ltd

0.053
-0.001 (-1.85%)
Sep 24 2024 - Closed
Delayed by 20 minutes

ST1 Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2024 0.054 0.00 0.00% 0.054 0.054 0.054 0.00
Sep 20 2024 0.054 0.001 1.89% 0.052 0.055 0.052 66,994
Sep 19 2024 0.053 0.00 0.00% 0.053 0.053 0.052 81,815
Sep 18 2024 0.053 0.00 0.00% 0.057 0.057 0.053 60,000
Sep 17 2024 0.053 -0.001 -1.85% 0.054 0.055 0.053 77,501
Sep 16 2024 0.054 -0.001 -1.82% 0.054 0.054 0.054 8,098
Sep 13 2024 0.055 0.003 5.77% 0.055 0.055 0.055 16,808
Sep 12 2024 0.052 -0.002 -3.70% 0.053 0.053 0.052 8,327
Sep 11 2024 0.054 0.001 1.89% 0.054 0.054 0.054 40,000
Sep 10 2024 0.053 -0.004 -7.02% 0.055 0.055 0.053 7,553
Sep 09 2024 0.057 -0.003 -5.00% 0.056 0.057 0.056 170,900
Sep 06 2024 0.06 0.002 3.45% 0.06 0.061 0.06 20,188
Sep 05 2024 0.058 0.00 0.00% 0.061 0.061 0.058 33,639
Sep 04 2024 0.058 0.002 3.57% 0.055 0.058 0.055 1,803,368
Sep 03 2024 0.056 0.00 0.00% 0.055 0.056 0.055 197,174
Sep 02 2024 0.056 0.00 0.00% 0.056 0.056 0.056 0.00
Aug 30 2024 0.056 0.001 1.82% 0.056 0.056 0.056 103,632
Aug 29 2024 0.055 0.00 0.00% 0.058 0.058 0.055 168,241
Aug 28 2024 0.055 -0.004 -6.78% 0.057 0.058 0.055 27,861
Aug 27 2024 0.059 -0.002 -3.28% 0.059 0.059 0.059 15,500
Aug 26 2024 0.061 0.00 0.00% 0.061 0.061 0.061 0.00
Aug 23 2024 0.061 0.00 0.00% 0.061 0.061 0.061 0.00
Aug 22 2024 0.061 -0.002 -3.17% 0.06 0.063 0.06 620,159
Aug 21 2024 0.063 0.00 0.00% 0.063 0.064 0.063 776,362
Aug 20 2024 0.063 -0.003 -4.55% 0.067 0.067 0.063 19,286
Aug 19 2024 0.066 0.003 4.76% 0.062 0.066 0.062 50,011
Aug 16 2024 0.063 0.00 0.00% 0.063 0.063 0.063 75,787
Aug 15 2024 0.063 -0.002 -3.08% 0.063 0.063 0.063 114,019
Aug 14 2024 0.065 -0.002 -2.99% 0.066 0.066 0.06 503,775
Aug 13 2024 0.067 0.002 3.08% 0.067 0.068 0.064 998,428
Aug 12 2024 0.065 0.002 3.17% 0.065 0.069 0.064 153,869
Aug 09 2024 0.063 0.00 0.00% 0.063 0.065 0.063 292,824
Aug 08 2024 0.063 0.005 8.62% 0.058 0.064 0.058 253,931
Aug 07 2024 0.058 0.003 5.45% 0.058 0.058 0.056 5,122,152
Aug 06 2024 0.055 -0.003 -5.17% 0.055 0.0605 0.055 422,637
Aug 05 2024 0.058 0.006 11.54% 0.055 0.064 0.055 1,756,813
Aug 02 2024 0.052 0.00 0.00% 0.052 0.052 0.052 32,500
Aug 01 2024 0.052 -0.004 -7.14% 0.052 0.052 0.052 86,577
Jul 31 2024 0.056 0.004 7.69% 0.052 0.056 0.051 320,149
Jul 30 2024 0.052 0.00 0.00% 0.052 0.052 0.052 0.00
Jul 29 2024 0.052 -0.002 -3.70% 0.052 0.052 0.052 66,623
Jul 26 2024 0.054 0.00 0.00% 0.054 0.054 0.053 280,000
Jul 25 2024 0.054 0.001 1.89% 0.053 0.054 0.053 51,990
Jul 24 2024 0.053 0.00 0.00% 0.053 0.053 0.053 49
Jul 23 2024 0.053 0.001 1.92% 0.052 0.053 0.052 315,113
Jul 22 2024 0.052 -0.001 -1.89% 0.052 0.052 0.05 20,723
Jul 19 2024 0.053 0.00 0.00% 0.05 0.053 0.05 268,419
Jul 18 2024 0.053 0.00 0.00% 0.053 0.053 0.053 0.00
Jul 17 2024 0.053 0.001 1.92% 0.05 0.053 0.05 510,605
Jul 16 2024 0.052 0.007 15.56% 0.048 0.054 0.048 3,888,170
Jul 15 2024 0.045 -0.002 -4.26% 0.045 0.045 0.045 15,742
Jul 12 2024 0.047 0.002 4.44% 0.047 0.047 0.047 1,400
Jul 11 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
Jul 10 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
Jul 09 2024 0.045 0.00 0.00% 0.045 0.045 0.045 242,493
Jul 08 2024 0.045 0.002 4.65% 0.043 0.045 0.043 182,310
Jul 05 2024 0.043 0.00 0.00% 0.043 0.043 0.043 67,200
Jul 04 2024 0.043 0.001 2.38% 0.043 0.043 0.043 46,816
Jul 03 2024 0.042 -0.001 -2.33% 0.043 0.043 0.042 239,132
Jul 02 2024 0.043 0.002 4.88% 0.042 0.043 0.042 64,708
Jul 01 2024 0.041 0.00 0.00% 0.041 0.041 0.041 61,444
Jun 28 2024 0.041 0.00 0.00% 0.041 0.041 0.041 448,808
Jun 27 2024 0.041 0.00 0.00% 0.041 0.041 0.041 98,181
Jun 26 2024 0.041 -0.001 -2.38% 0.041 0.041 0.041 35,000

Your Recent History

ASX
ST1
Spirit Technology Soluti...
USOTC
GDVM
Global Developments (PK)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved