ASX - Delayed Quote AUD

SPC Global Holdings Ltd (SPG.AX)

0.3200

-0.0100

(-3.03%)

As of 2:31:30 PM GMT+10. Market Open.

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
May 21, 2025	0.3250	0.3250	0.3200	0.3200	0.3200	22,487
May 20, 2025	0.3350	0.3350	0.2950	0.3300	0.3300	225,771
May 19, 2025	0.3500	0.3600	0.3400	0.3400	0.3400	26,458
May 16, 2025	0.3600	0.3700	0.3300	0.3700	0.3700	427,849
May 15, 2025	0.3600	0.3600	0.3300	0.3400	0.3400	150,258
May 14, 2025	0.3650	0.3850	0.3650	0.3800	0.3800	66,123
May 13, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	6,298
May 12, 2025	0.3650	0.3750	0.3600	0.3700	0.3700	78,500
May 9, 2025	0.4050	0.4050	0.3500	0.3650	0.3650	8,315
May 8, 2025	0.4200	0.4300	0.3900	0.3900	0.3900	37,134
May 7, 2025	0.4200	0.4550	0.3900	0.4200	0.4200	430,841
May 6, 2025	0.3900	0.4200	0.3900	0.4200	0.4200	238,870
May 5, 2025	0.3350	0.3900	0.3350	0.3900	0.3900	32,806
May 2, 2025	0.3400	0.3400	0.3050	0.3150	0.3150	50,010
May 1, 2025	0.3600	0.3600	0.3400	0.3400	0.3400	40,095
Apr 30, 2025	0.3700	0.3700	0.3450	0.3650	0.3650	25,302
Apr 29, 2025	0.3500	0.3650	0.3450	0.3600	0.3600	33,588
Apr 28, 2025	0.3700	0.3700	0.3500	0.3500	0.3500	105,643
Apr 24, 2025	0.3700	0.3700	0.3400	0.3650	0.3650	35,970
Apr 23, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	8,067
Apr 22, 2025	0.3700	0.3800	0.3700	0.3800	0.3800	14,000
Apr 17, 2025	0.3800	0.3950	0.3650	0.3800	0.3800	105,627
Apr 16, 2025	0.3650	0.3750	0.3400	0.3700	0.3700	49,664
Apr 15, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	-
Apr 14, 2025	0.3600	0.3650	0.3600	0.3650	0.3650	106,201
Apr 11, 2025	0.3700	0.3700	0.3600	0.3600	0.3600	40,564
Apr 10, 2025	0.3600	0.3750	0.3300	0.3750	0.3750	77,504
Apr 9, 2025	0.3800	0.3800	0.3400	0.3550	0.3550	78,045
Apr 8, 2025	0.3950	0.3950	0.3700	0.3700	0.3700	20,666
Apr 7, 2025	0.3800	0.3950	0.3450	0.3900	0.3900	91,560
Apr 4, 2025	0.4000	0.4000	0.3850	0.3900	0.3900	47,544
Apr 3, 2025	0.3950	0.4050	0.3850	0.4050	0.4050	179,989
Apr 2, 2025	0.4100	0.4100	0.3900	0.3900	0.3900	71,917
Apr 1, 2025	0.4200	0.4200	0.4100	0.4100	0.4100	15,941
Mar 31, 2025	0.4250	0.4250	0.4150	0.4150	0.4150	268,925
Mar 28, 2025	0.4150	0.4250	0.4100	0.4250	0.4250	184,150
Mar 27, 2025	0.4100	0.4150	0.4000	0.4000	0.4000	40,887
Mar 26, 2025	0.4400	0.4400	0.4050	0.4050	0.4050	20,468
Mar 25, 2025	0.4500	0.4500	0.4100	0.4450	0.4450	51,767
Mar 24, 2025	0.4375	0.4375	0.4300	0.4300	0.4300	4,686
Mar 21, 2025	0.4400	0.4400	0.4050	0.4300	0.4300	78,399
Mar 20, 2025	0.4300	0.4400	0.4250	0.4250	0.4250	65,817
Mar 19, 2025	0.4500	0.4600	0.4400	0.4550	0.4550	36,000
Mar 18, 2025	0.4600	0.4600	0.4050	0.4500	0.4500	65,557
Mar 17, 2025	0.5000	0.5000	0.4500	0.4500	0.4500	62,106
Mar 14, 2025	0.5000	0.5300	0.5000	0.5000	0.5000	60,300
Mar 13, 2025	0.5200	0.5350	0.5050	0.5050	0.5050	90,550
Mar 12, 2025	0.5100	0.5350	0.5100	0.5350	0.5350	49,968
Mar 11, 2025	0.5200	0.5200	0.5050	0.5050	0.5050	53,741
Mar 10, 2025	0.5500	0.5500	0.5050	0.5200	0.5200	103,011
Mar 7, 2025	0.5000	0.5200	0.4950	0.5200	0.5200	127,096
Mar 6, 2025	0.5400	0.5400	0.4950	0.4950	0.4950	95,993
Mar 5, 2025	0.5300	0.5600	0.5250	0.5350	0.5350	86,048
Mar 4, 2025	0.5750	0.5750	0.5200	0.5200	0.5200	81,682
Mar 3, 2025	0.5950	0.6000	0.5700	0.6000	0.6000	155,571
Feb 28, 2025	0.6500	0.6500	0.5950	0.5950	0.5950	57,163
Feb 27, 2025	0.6200	0.6500	0.6200	0.6450	0.6450	16,240
Feb 26, 2025	0.6500	0.6500	0.5950	0.6350	0.6350	24,882
Feb 25, 2025	0.5950	0.6500	0.5850	0.6500	0.6500	200,534
Feb 24, 2025	0.6600	0.6650	0.6100	0.6100	0.6100	72,170
Feb 21, 2025	0.6900	0.7000	0.6500	0.6500	0.6500	56,300
Feb 20, 2025	0.7200	0.7200	0.6650	0.6950	0.6950	77,592
Feb 19, 2025	0.7800	0.7900	0.7150	0.7200	0.7200	45,339
Feb 18, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	25
Feb 17, 2025	0.8450	0.8650	0.8200	0.8200	0.8200	94,644
Feb 14, 2025	0.8400	0.8400	0.8100	0.8400	0.8400	29,000
Feb 13, 2025	0.7100	0.8500	0.7100	0.8400	0.8400	158,481
Feb 12, 2025	0.7550	0.7550	0.6600	0.6600	0.6600	40,630
Feb 11, 2025	0.7600	0.7900	0.7500	0.7550	0.7550	35,378
Feb 10, 2025	0.8500	0.8500	0.7900	0.7900	0.7900	31,417
Feb 7, 2025	0.7950	0.8525	0.7950	0.8400	0.8400	72,815
Feb 6, 2025	0.7300	0.7350	0.7050	0.7050	0.7050	35,591
Feb 5, 2025	0.6750	0.7250	0.6750	0.7250	0.7250	12,813
Feb 4, 2025	0.6350	0.7450	0.6200	0.6325	0.6325	63,529
Feb 3, 2025	0.7150	0.7200	0.6400	0.6400	0.6400	104,081
Jan 31, 2025	0.7550	0.7550	0.7300	0.7300	0.7300	70,715
Jan 30, 2025	0.7600	0.7650	0.7600	0.7650	0.7650	3,351
Jan 29, 2025	0.8450	0.8450	0.7600	0.7600	0.7600	29,581
Jan 28, 2025	0.8600	0.8650	0.8450	0.8450	0.8450	2,976
Jan 24, 2025	0.8550	0.8700	0.8550	0.8600	0.8600	5,663
Jan 23, 2025	0.8250	0.8250	0.8200	0.8200	0.8200	47,144
Jan 22, 2025	0.8800	0.8800	0.8300	0.8350	0.8350	8,643
Jan 21, 2025	0.8450	0.8750	0.8450	0.8750	0.8750	6,113
Jan 20, 2025	0.8850	0.8850	0.8300	0.8300	0.8300	113,638
Jan 17, 2025	0.9000	0.9000	0.8300	0.8950	0.8950	22,535
Jan 16, 2025	0.9400	0.9550	0.8850	0.9200	0.9200	100,150
Jan 15, 2025	1.0050	1.0050	0.9600	0.9600	0.9600	43,542
Jan 14, 2025	1.0400	1.0400	0.9800	0.9800	0.9800	40,082
Jan 13, 2025	1.0700	1.0850	0.9950	1.0400	1.0400	34,623
Jan 10, 2025	1.1200	1.1200	1.0500	1.0900	1.0900	43,305
Jan 9, 2025	0.9950	1.1150	0.9900	1.0925	1.0925	36,431
Jan 8, 2025	1.1000	1.1000	0.9900	0.9900	0.9900	30,400
Jan 7, 2025	1.0200	1.1000	0.9700	1.0800	1.0800	92,796
Jan 6, 2025	1.1400	1.1400	1.0400	1.0650	1.0650	24,051
Jan 3, 2025	1.1000	1.1450	1.0500	1.1450	1.1450	2,790
Jan 2, 2025	1.1000	1.1200	1.0000	1.0800	1.0800	65,869
Dec 31, 2024	1.1250	1.1250	1.1000	1.1000	1.1000	13,711
Dec 30, 2024	1.0600	1.1250	1.0500	1.1000	1.1000	19,983
Dec 27, 2024	1.0500	1.1600	1.0300	1.0650	1.0650	48,521
Dec 24, 2024	1.0100	1.0150	0.9800	0.9800	0.9800	136,450
Dec 23, 2024	1.0400	1.2400	1.0400	1.0400	1.0400	97,156
Dec 20, 2024	1.0000	1.0300	0.8700	1.0300	1.0300	219,515
Dec 19, 2024	1.0500	1.0500	0.9800	1.0000	1.0000	162,339
Dec 18, 2024	1.3500	1.3500	1.0900	1.0900	1.0900	159,381
Dec 17, 2024	1.5150	1.5450	1.3000	1.3150	1.3150	53,917
Dec 16, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Dec 13, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Dec 12, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Dec 11, 2024	1:10 Stock Splits
Dec 11, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Dec 10, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Dec 9, 2024	1:10 Stock Splits
Dec 9, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Dec 6, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Dec 5, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Dec 4, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Dec 3, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Dec 2, 2024	1:10 Stock Splits
Dec 2, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Nov 29, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Nov 28, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Nov 27, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Nov 26, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Nov 25, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Nov 22, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Nov 21, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Nov 20, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Nov 19, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Nov 18, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Nov 15, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Nov 14, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Nov 13, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Nov 12, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Nov 11, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Nov 8, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Nov 7, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Nov 6, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Nov 5, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Nov 4, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Nov 1, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Oct 31, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Oct 30, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Oct 29, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Oct 28, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Oct 25, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Oct 24, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Oct 23, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Oct 22, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Oct 21, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Oct 18, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Oct 17, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Oct 16, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Oct 15, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Oct 14, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Oct 11, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Oct 10, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Oct 9, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Oct 8, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Oct 7, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Oct 4, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Oct 3, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Oct 2, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Oct 1, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Sep 30, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Sep 27, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Sep 26, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Sep 25, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Sep 24, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	-
Sep 23, 2024	1.7500	1.8500	1.7500	1.8000	1.8000	82,349
Sep 20, 2024	1.7000	1.7500	1.7000	1.7000	1.7000	2,627
Sep 19, 2024	1.7000	1.7500	1.7000	1.7500	1.7500	44,214
Sep 18, 2024	1.6500	1.7000	1.6500	1.7000	1.7000	61,395
Sep 17, 2024	1.6000	1.6000	1.6000	1.6000	1.6000	15,484
Sep 16, 2024	1.6500	1.6500	1.6000	1.6000	1.6000	15,970
Sep 13, 2024	1.6000	1.6500	1.5500	1.6500	1.6500	35,705
Sep 12, 2024	1.5500	1.6000	1.5500	1.6000	1.6000	17,262
Sep 11, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	13,004
Sep 10, 2024	1.5000	1.5000	1.5000	1.5000	1.5000	869
Sep 9, 2024	1.5500	1.5500	1.5000	1.5000	1.5000	28,290
Sep 6, 2024	1.5500	1.5500	1.5000	1.5500	1.5500	21,997
Sep 5, 2024	1.6000	1.6000	1.5000	1.5500	1.5500	13,624
Sep 4, 2024	1.4500	1.6000	1.4500	1.6000	1.6000	21,282
Sep 3, 2024	1.4500	1.4500	1.4500	1.4500	1.4500	13
Sep 2, 2024	1.4500	1.4500	1.4000	1.4500	1.4500	2,469
Aug 30, 2024	1.4500	1.5000	1.4500	1.4500	1.4500	10,579
Aug 29, 2024	1.4500	1.4500	1.4500	1.4500	1.4500	-
Aug 28, 2024	1.5500	1.5500	1.4500	1.4500	1.4500	11,451
Aug 27, 2024	1.4000	1.4500	1.4000	1.4500	1.4500	4,322
Aug 26, 2024	1.5000	1.5000	1.4500	1.4500	1.4500	703
Aug 23, 2024	1.4500	1.5000	1.4500	1.5000	1.5000	5,127
Aug 22, 2024	1.4500	1.4500	1.4500	1.4500	1.4500	1
Aug 21, 2024	1.4500	1.4500	1.4500	1.4500	1.4500	-
Aug 20, 2024	1.4500	1.4500	1.4500	1.4500	1.4500	999
Aug 19, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	8
Aug 16, 2024	1.4000	1.6000	1.4000	1.6000	1.6000	8,433
Aug 15, 2024	1.4500	1.4500	1.4500	1.4500	1.4500	-
Aug 14, 2024	1.4500	1.4500	1.4500	1.4500	1.4500	-
Aug 13, 2024	1.4500	1.4500	1.4500	1.4500	1.4500	1,000
Aug 12, 2024	1.5000	1.5000	1.5000	1.5000	1.5000	87
Aug 9, 2024	1.4000	1.5000	1.4000	1.5000	1.5000	2,051
Aug 8, 2024	1.5000	1.5000	1.5000	1.5000	1.5000	3,613
Aug 7, 2024	1.4000	1.5000	1.4000	1.5000	1.5000	5,969
Aug 6, 2024	1.4000	1.4000	1.3500	1.3500	1.3500	7,300
Aug 5, 2024	1.4500	1.4500	1.4500	1.4500	1.4500	3,676
Aug 2, 2024	1.4500	1.6000	1.4500	1.4500	1.4500	48,020
Aug 1, 2024	1.6000	1.6000	1.3500	1.3500	1.3500	77,614
Jul 31, 2024	1.5500	1.6000	1.5500	1.6000	1.6000	48,402
Jul 30, 2024	1.5000	1.5500	1.5000	1.5500	1.5500	25,800
Jul 29, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	35,292
Jul 26, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	9,285
Jul 25, 2024	1.5000	1.5500	1.5000	1.5500	1.5500	3,314
Jul 24, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	36,373
Jul 23, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	1,701
Jul 22, 2024	1.6000	1.6000	1.5500	1.5500	1.5500	669
Jul 19, 2024	1.5500	1.6000	1.5500	1.6000	1.6000	3,077
Jul 18, 2024	1.5000	1.5500	1.4000	1.5500	1.5500	7,853
Jul 17, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	703
Jul 16, 2024	1.6000	1.6000	1.6000	1.6000	1.6000	3,487
Jul 15, 2024	1.6000	1.6000	1.6000	1.6000	1.6000	8,161
Jul 12, 2024	1.6000	1.6000	1.6000	1.6000	1.6000	1,726
Jul 11, 2024	1.6000	1.6000	1.6000	1.6000	1.6000	4,838
Jul 10, 2024	1.6500	1.6500	1.6000	1.6000	1.6000	1,526
Jul 9, 2024	1.6000	1.7000	1.6000	1.7000	1.7000	16,871
Jul 8, 2024	1.6500	1.6500	1.6500	1.6500	1.6500	1,200
Jul 5, 2024	1.6500	1.6500	1.6500	1.6500	1.6500	10,938
Jul 4, 2024	1.6500	1.6500	1.6500	1.6500	1.6500	6,120
Jul 3, 2024	1.6500	1.6500	1.6500	1.6500	1.6500	-
Jul 2, 2024	1.7000	1.7000	1.6500	1.6500	1.6500	708
Jul 1, 2024	1.7000	1.7000	1.6500	1.6500	1.6500	12,763
Jun 28, 2024	1.7000	1.7500	1.6500	1.7500	1.7500	13,200
Jun 27, 2024	1.6500	1.7000	1.6500	1.7000	1.7000	1,545
Jun 26, 2024	1.7000	1.7000	1.6500	1.6500	1.6500	7,814
Jun 25, 2024	1.7000	1.7500	1.6500	1.7000	1.7000	50,472
Jun 24, 2024	1.7500	1.7500	1.7000	1.7500	1.7500	16,027
Jun 21, 2024	1.7000	1.7500	1.6500	1.7500	1.7500	66,333
Jun 20, 2024	1.6500	1.7000	1.6500	1.7000	1.7000	5,972
Jun 19, 2024	1.6000	1.6500	1.6000	1.6500	1.6500	11,063
Jun 18, 2024	1.6000	1.7000	1.5000	1.6000	1.6000	34,468
Jun 17, 2024	1.7000	1.7000	1.7000	1.7000	1.7000	24,894
Jun 14, 2024	1.7000	1.7000	1.7000	1.7000	1.7000	-
Jun 13, 2024	1.7000	1.7000	1.7000	1.7000	1.7000	2,950
Jun 12, 2024	1.7000	1.7500	1.6500	1.7000	1.7000	9,063
Jun 11, 2024	1.7000	1.7000	1.7000	1.7000	1.7000	5,642
Jun 7, 2024	1.7000	1.7500	1.7000	1.7500	1.7500	20,611
Jun 6, 2024	1.7000	1.7500	1.7000	1.7500	1.7500	37,698
Jun 5, 2024	1.7500	1.7500	1.7000	1.7000	1.7000	9,773
Jun 4, 2024	1.7000	1.7000	1.6500	1.7000	1.7000	5,875
Jun 3, 2024	1.7000	1.7000	1.7000	1.7000	1.7000	8,186
May 31, 2024	1.6500	1.7000	1.6000	1.7000	1.7000	7,205
May 30, 2024	1.7500	1.7500	1.6500	1.7500	1.7500	11,016
May 29, 2024	1.6500	1.7500	1.6500	1.7500	1.7500	8,989
May 28, 2024	1.6500	1.6500	1.6000	1.6000	1.6000	14,301
May 27, 2024	1.7500	1.7500	1.7000	1.7000	1.7000	14,764
May 24, 2024	1.7000	1.7500	1.7000	1.7500	1.7500	21,845
May 23, 2024	1.7000	1.7000	1.5500	1.6000	1.6000	36,552
May 22, 2024	1.6500	1.6500	1.6500	1.6500	1.6500	10,071
May 21, 2024	1.6500	1.6500	1.6500	1.6500	1.6500	8,060

HPP.AX Health and Plant Protein Group Limited

0.0420

0.00%

MBX.AX My Foodie Box Limited

0.0040

0.00%

NGS.AX Nutritional Growth Solutions Ltd.

0.0250

0.00%

SM1.AX Synlait Milk Limited

0.6700

0.00%

JAT.AX Jatcorp Limited

0.5100

0.00%

PFT.AX Pure Foods Tasmania Limited

0.0200

0.00%

NOU.AX Noumi Limited

0.1400

0.00%

NUC.AX Nuchev Limited

0.1900

0.00%

TFL.AX TasFoods Limited

0.0040

0.00%

WNX.AX Wellnex Life Limited

0.2500

+2.04%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SPC Global Holdings Ltd (SPG.AX)

Related Tickers