Unlock stock picks and a broker-level newsfeed that powers Wall Street.
ASX - Delayed Quote AUD

Spacetalk Limited (SPA.AX)

Compare
0.1800
-0.0200
(-10.00%)
At close: April 4 at 2:47:59 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.20000.20000.18000.18000.180056,270
Apr 4, 20250.20000.20000.18000.18000.180056,270
Apr 3, 20250.20500.20500.20000.20000.200021,151
Apr 2, 20250.20500.21500.20000.20500.205054,159
Apr 1, 20250.21000.24500.18000.20000.2000356,735
Mar 31, 20250.23000.23000.23000.23000.2300-
Mar 28, 20250.23000.23000.23000.23000.230017,806
Mar 27, 20250.22000.23000.22000.23000.230012,510
Mar 26, 20250.22500.23500.22000.22000.22008,648
Mar 25, 20250.23000.23500.23000.23000.230025,300
Mar 24, 20250.27000.27000.22000.23000.2300223,213
Mar 21, 20250.28500.28500.27000.27000.270016,189
Mar 20, 20250.27500.28000.27500.28000.280011,435
Mar 19, 20250.28000.28250.27000.28250.282533,676
Mar 18, 20250.31500.32000.30000.30000.3000119,222
Mar 17, 20250.31000.31500.30000.31500.3150103,598
Mar 14, 20250.29000.31500.29000.31000.3100210,745
Mar 13, 20250.26000.29000.26000.29000.290072,332
Mar 12, 20250.29000.29000.25000.26000.260078,976
Mar 11, 20250.30000.30000.26000.30000.300033,300
Mar 10, 20250.30000.31500.29000.30000.300073,075
Mar 7, 20250.29000.31500.29000.31000.3100112,686
Mar 6, 20250.25500.30000.25000.29000.290072,811
Mar 5, 20250.30000.30000.24500.24500.24504,085
Mar 4, 20250.27000.27000.25000.25500.255046,475
Mar 3, 20250.30000.32000.25000.28500.2850363,409
Feb 28, 20250.21000.26000.20000.24000.2400615,227
Feb 27, 20250.19000.22000.19000.21000.2100194,181
Feb 26, 20250.19000.20000.18000.19500.1950396,770
Feb 25, 20250.17000.18000.15500.18000.180099,746
Feb 24, 20250.16500.17000.16500.17000.170048,483
Feb 21, 20250.15500.16500.15500.16500.165018,933
Feb 20, 20250.16000.16000.16000.16000.1600-
Feb 19, 20250.16000.16000.16000.16000.16002,442
Feb 18, 20250.16000.16000.16000.16000.16002,144
Feb 17, 20250.16000.16000.16000.16000.16001,862
Feb 14, 20250.15000.16500.15000.16500.165084,673
Feb 13, 20250.15500.16000.15500.16000.160013,982
Feb 12, 20250.16500.16500.16500.16500.16507,564
Feb 11, 20250.16500.16500.16500.16500.1650734
Feb 10, 20250.16000.16000.16000.16000.16005,000
Feb 7, 20250.16500.16500.16000.16000.16007,867
Feb 6, 20250.16000.17000.16000.17000.1700138,678
Feb 5, 20250.16000.16000.15000.15000.1500100,689
Feb 4, 20250.16000.16000.16000.16000.160028,311
Feb 3, 20250.15000.15000.14500.14500.145040,897
Jan 31, 20250.14500.14500.14500.14500.1450-
Jan 30, 20250.14500.14500.14500.14500.145030,000
Jan 29, 20250.14000.14000.14000.14000.1400-
Jan 28, 20250.14500.14500.13500.14000.1400250,384
Jan 24, 20250.15000.15000.14500.14500.1450158,252
Jan 23, 20250.16000.16000.16000.16000.16002,432
Jan 22, 20250.15500.15750.15000.15750.1575104,596
Jan 21, 20250.14500.15000.14500.15000.1500187,042
Jan 20, 20250.15000.15500.14500.15000.150056,265
Jan 17, 20250.15000.16000.15000.16000.16009,119
Jan 16, 20250.15000.16000.15000.16000.160058,279
Jan 15, 20250.15000.15000.14000.14000.140012,166
Jan 14, 20250.15500.15500.14500.15000.1500109,581
Jan 13, 20250.15000.15500.15000.15500.155039,198
Jan 10, 20250.16000.16500.16000.16500.165017,219
Jan 9, 20250.16000.17000.14500.17000.1700362,564
Jan 8, 20250.16000.16000.16000.16000.16003,200
Jan 7, 20250.16000.16000.16000.16000.1600-
Jan 6, 20250.16000.16000.16000.16000.1600803
Jan 3, 20250.15500.16000.15500.16000.16001,825
Jan 2, 20250.16000.16000.16000.16000.16003,032
Dec 31, 20240.15500.15500.15500.15500.15506,492
Dec 30, 20240.15500.16500.15500.16500.165027,894
Dec 27, 20240.16000.16500.16000.16500.165026,101
Dec 24, 20240.15500.16500.15500.16500.1650124,179
Dec 23, 20240.15000.15500.15000.15500.155010,088
Dec 20, 20240.14500.15500.14500.15000.150052,653
Dec 19, 20240.15000.16000.15000.16000.16007,500
Dec 18, 20240.15000.15000.15000.15000.150012,846
Dec 17, 20240.15500.16000.15000.15000.150021,851
Dec 16, 20240.16500.16500.15500.15500.155022,880
Dec 13, 20240.16500.16500.16500.16500.165012,256
Dec 12, 20240.15500.16500.14500.16500.165061,063
Dec 11, 20240.15500.16000.15000.16000.1600112,386
Dec 10, 20240.16500.17500.15500.17500.175075,934
Dec 9, 20240.15000.16000.15000.15500.155066,904
Dec 6, 20240.16500.16500.15000.16000.1600150,099
Dec 5, 20240.18500.18500.15500.16000.1600163,733
Dec 4, 20240.18000.19000.18000.19000.190010,000
Dec 3, 20240.15500.15500.15500.15500.1550-
Dec 2, 20240.15500.15500.15500.15500.1550-
Nov 29, 20240.15500.15500.15500.15500.1550-
Nov 28, 20240.15500.15500.15500.15500.1550-
Nov 27, 20240.15500.15500.15500.15500.1550-
Nov 26, 20240.15500.15500.15500.15500.1550-
Nov 25, 2024 1:10 Stock Splits
Nov 25, 20240.16000.18000.15500.15500.155024,171
Nov 22, 20240.17000.17000.16000.17000.1700128,102
Nov 21, 20240.17000.17000.16000.16000.160071,938
Nov 20, 20240.17000.17000.16000.17000.1700253,883
Nov 19, 20240.17000.18000.16000.16000.1600295,939
Nov 18, 20240.18000.18000.16000.16000.160097,226
Nov 15, 20240.19000.20000.16000.17000.1700199,828
Nov 14, 20240.19000.19000.18000.18000.18008,571
Nov 13, 20240.18500.19000.18000.19000.19007,314
Nov 12, 20240.18000.19500.18000.19000.1900225,468
Nov 11, 20240.20000.20000.18000.18000.1800577
Nov 8, 20240.20000.20000.17000.20000.2000117,029
Nov 7, 20240.20000.20000.20000.20000.2000-
Nov 6, 20240.20000.20000.20000.20000.2000-
Nov 5, 20240.20000.20000.19000.20000.2000188,535
Nov 4, 20240.21000.22000.21000.22000.220024,027
Nov 1, 20240.20000.20000.20000.20000.200045,539
Oct 31, 20240.20000.20000.20000.20000.200035,666
Oct 30, 20240.20000.22000.20000.20000.2000135,608
Oct 29, 20240.22000.22000.22000.22000.22009
Oct 28, 20240.21000.22000.21000.22000.2200753
Oct 25, 20240.20000.21000.20000.21000.21005,340
Oct 24, 20240.22000.22000.20000.21000.2100114,311
Oct 23, 20240.23000.23000.21000.22000.220037,563
Oct 22, 20240.21000.21000.21000.21000.2100-
Oct 21, 20240.21000.21000.21000.21000.210038,779
Oct 18, 20240.22000.22000.22000.22000.2200-
Oct 17, 20240.23000.23000.21000.22000.2200125,098
Oct 16, 20240.22000.22500.22000.22000.2200107,043
Oct 15, 20240.23000.23000.22000.22000.220055,529
Oct 14, 20240.22000.22000.22000.22000.2200178,627
Oct 11, 20240.22000.22000.22000.22000.2200142,975
Oct 10, 20240.24000.24000.24000.24000.24002,161
Oct 9, 20240.22000.23000.22000.23000.230036,468
Oct 8, 20240.24000.25000.23000.25000.250058,475
Oct 7, 20240.24000.24000.23000.23000.230064,604
Oct 4, 20240.24000.25000.23000.23000.230054,221
Oct 3, 20240.23000.23000.23000.23000.230014,994
Oct 2, 20240.23000.23000.22000.22000.220081,591
Oct 1, 20240.23000.24000.23000.23000.2300428,435
Sep 30, 20240.22000.22000.22000.22000.2200-
Sep 27, 20240.22000.22000.22000.22000.220086,678
Sep 26, 20240.23000.23000.22000.22000.2200105,911
Sep 25, 20240.23000.23000.22000.23000.2300242,380
Sep 24, 20240.23000.23000.23000.23000.230032,809
Sep 23, 20240.23000.26000.23000.23000.230082,082
Sep 20, 20240.23000.23000.22500.23000.230081,500
Sep 19, 20240.25000.25000.23000.23000.2300222,254
Sep 18, 20240.27000.30000.24000.28000.2800184,968
Sep 17, 20240.27260.27260.27260.27260.2726-
Sep 16, 20240.27260.27260.27260.27260.2726-
Sep 13, 20240.27260.27260.27260.27260.27261,740
Sep 12, 20240.28240.28240.28240.28240.282416,350
Sep 11, 20240.30180.30180.30180.30180.301816,410
Sep 10, 20240.29210.29210.29210.29210.292119,185
Sep 9, 20240.30180.30180.26290.28240.282453,622
Sep 6, 20240.31160.31160.30180.30180.301811,738
Sep 5, 20240.30180.30180.30180.30180.30182,198
Sep 4, 20240.29210.29210.28240.29210.292153,921
Sep 3, 20240.30180.30180.29210.30180.301889,720
Sep 2, 20240.28240.29210.28240.29210.292132,747
Aug 30, 20240.31160.31160.27260.28240.2824156,034
Aug 29, 20240.36020.36020.29210.31160.3116147,579
Aug 28, 20240.26290.36020.26290.36020.3602378,558
Aug 27, 20240.24340.25310.22390.25310.253147,624
Aug 26, 20240.24340.24340.24340.24340.243422,526
Aug 23, 20240.25310.25310.24340.24340.24345,993
Aug 22, 20240.25310.26290.24340.24340.243471,331
Aug 21, 20240.21420.26290.21420.26290.2629116,511
Aug 20, 20240.24340.24340.21420.21420.214285,928
Aug 19, 20240.25310.25310.22390.24340.243418,058
Aug 16, 20240.22390.25310.22390.25310.253124,649
Aug 15, 20240.23370.24340.22390.24340.2434140,554
Aug 14, 20240.25310.25310.24340.25310.253195,709
Aug 13, 20240.23370.23370.23370.23370.2337-
Aug 12, 20240.23370.23370.21420.23370.2337153,906
Aug 9, 20240.22390.24340.22390.23370.2337115,673
Aug 8, 20240.21420.21420.20450.21420.2142293,401
Aug 7, 20240.24340.26290.24340.26290.262917,768
Aug 6, 20240.25310.27260.21420.27260.272627,562
Aug 5, 20240.27260.31160.20450.24340.2434325,695
Aug 2, 20240.20450.29210.20450.29210.2921303,274
Aug 1, 20240.20450.20450.19470.19470.194712,171
Jul 31, 20240.19470.21420.18500.21420.2142266,381
Jul 30, 20240.16550.16550.16550.16550.1655-
Jul 29, 20240.17530.17530.15580.16550.165549,648
Jul 26, 20240.17530.17530.16550.16550.16551,237
Jul 25, 20240.16550.18500.16550.18500.185078,326
Jul 24, 20240.18500.18500.18500.18500.1850-
Jul 23, 20240.18500.18500.18500.18500.1850-
Jul 22, 20240.17530.18500.17530.18500.185094,879
Jul 19, 20240.16550.16550.16550.16550.16552,313
Jul 18, 20240.16550.16550.16550.16550.165529,934
Jul 17, 20240.17530.17530.16550.16550.16555,207
Jul 16, 20240.16550.16550.16550.16550.16552,135
Jul 15, 20240.16550.16550.16550.16550.165523,981
Jul 12, 20240.17530.17530.17530.17530.175320,924
Jul 11, 20240.18500.18500.18500.18500.1850-
Jul 10, 20240.18500.18500.18500.18500.1850-
Jul 9, 20240.17530.18500.17530.18500.185010,270
Jul 8, 20240.16550.16550.16550.16550.1655-
Jul 5, 20240.16550.16550.16550.16550.1655-
Jul 4, 20240.16550.17530.16550.16550.165511,098
Jul 3, 20240.16550.16550.16550.16550.1655-
Jul 2, 20240.17530.17530.16550.16550.165552,776
Jul 1, 20240.16550.16550.16550.16550.1655-
Jun 28, 20240.17530.17530.16550.16550.16552,827
Jun 27, 20240.16550.16550.16550.16550.16552,877
Jun 26, 20240.16550.16550.16550.16550.1655-
Jun 25, 20240.16550.16550.16550.16550.1655476
Jun 24, 20240.17530.17530.15580.16550.1655102,558
Jun 21, 20240.17530.17530.17530.17530.175316,588
Jun 20, 20240.17530.17530.17530.17530.175319,712
Jun 19, 20240.17530.17530.17530.17530.17536,764
Jun 18, 20240.17530.17530.17530.17530.17537,259
Jun 17, 20240.17530.17530.17530.17530.175318,379
Jun 14, 20240.17530.17530.17530.17530.175330,271
Jun 13, 20240.17530.17530.16550.16550.165521,011
Jun 12, 20240.17530.17530.17530.17530.175316,018
Jun 11, 20240.18500.18500.18500.18500.1850-
Jun 7, 20240.17530.18500.17530.18500.185072,763
Jun 6, 20240.17530.18500.17530.18500.18509,558
Jun 5, 20240.17530.17530.17530.17530.17538,418
Jun 4, 20240.17530.18500.17530.17530.175312,697
Jun 3, 20240.18500.18500.17530.17530.175373,866
May 31, 20240.20450.23370.17530.17530.1753592,394
May 30, 20240.17530.17530.17530.17530.1753-
May 29, 20240.17530.17530.17530.17530.1753623
May 28, 20240.18500.18500.18500.18500.18502,131
May 27, 20240.18500.18500.18500.18500.1850-
May 24, 20240.18500.18500.18500.18500.1850-
May 23, 20240.18500.18500.18500.18500.1850212
May 22, 20240.17530.17530.17530.17530.17535,418
May 21, 20240.17530.18500.17530.18500.185042,810
May 20, 20240.18500.18500.18500.18500.185012,510
May 17, 20240.18500.18500.18500.18500.185017,722
May 16, 20240.19470.19470.18500.18500.185054,782
May 15, 20240.18500.18500.18500.18500.185020,716
May 14, 20240.18500.19470.18500.19470.194748
May 13, 20240.19470.19470.18500.18500.185057,741
May 10, 20240.21420.21420.21420.21420.2142-
May 9, 20240.21420.21420.21420.21420.2142-
May 8, 20240.20450.21420.20450.21420.214258,171
May 7, 20240.19470.19470.19470.19470.194725,438
May 6, 20240.20450.20450.20450.20450.2045730
May 3, 20240.20450.20450.20450.20450.20458,644
May 2, 20240.19470.20450.19470.20450.204594,104
May 1, 20240.19470.20450.19470.20450.204528,453
Apr 30, 20240.19470.21420.19470.21420.2142118,178
Apr 29, 20240.20450.22390.18500.20450.2045309,696
Apr 26, 20240.19470.19470.19470.19470.19474,902
Apr 24, 20240.21420.23370.20450.23370.233753,925
Apr 23, 20240.20450.23370.20450.23370.233731,138
Apr 22, 20240.21420.21420.20450.20450.204530,077
Apr 19, 20240.22390.22390.21420.21420.214223,354
Apr 18, 20240.24340.24340.24340.24340.2434-
Apr 17, 20240.23370.24340.23370.24340.243414,373
Apr 16, 20240.21420.21420.21420.21420.21422,070
Apr 15, 20240.22390.22390.21420.21420.214212,341
Apr 12, 20240.23370.23370.23370.23370.23372,556
Apr 11, 20240.22390.23370.21420.21420.214236,015
Apr 10, 20240.21420.21420.21420.21420.214235,918
Apr 9, 20240.20450.21420.20450.21420.21423,533
Apr 8, 20240.20450.20450.20450.20450.204596,322
Apr 5, 20240.20450.21420.20450.21420.214236,197
Apr 4, 20240.21420.21420.21420.21420.214231,949

Related Tickers