Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Spenda Limited (SPX.AX)

0.0060
0.0000
(0.00%)
At close: April 24 at 3:33:43 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.00700.00700.00600.00600.00601,376,918
Apr 23, 20250.00700.00700.00600.00600.00603,977,820
Apr 22, 20250.00600.00600.00600.00600.00601,680,000
Apr 17, 20250.00700.00700.00650.00650.006530,339
Apr 16, 20250.00700.00700.00650.00650.006517,081
Apr 15, 20250.00600.00650.00600.00600.00603,420,102
Apr 14, 20250.00700.00700.00700.00700.0070685,192
Apr 11, 20250.00700.00700.00700.00700.0070102,925
Apr 10, 20250.00700.00700.00700.00700.0070450,098
Apr 9, 20250.00700.00700.00500.00600.006013,299,617
Apr 8, 20250.00600.00700.00600.00600.006013,357,171
Apr 7, 20250.00800.00800.00600.00700.00706,904,160
Apr 4, 20250.00700.00700.00700.00700.0070267,008
Apr 3, 20250.00700.00700.00700.00700.00701,636,617
Apr 2, 20250.00750.00750.00750.00750.0075171,428
Apr 1, 20250.00700.00700.00700.00700.0070200,000
Mar 31, 20250.00800.00800.00700.00700.00701,124,826
Mar 28, 20250.00800.00800.00700.00700.0070164,240
Mar 27, 20250.00750.00750.00700.00700.0070330,197
Mar 26, 20250.00700.00750.00700.00750.0075173,460
Mar 25, 20250.00800.00900.00800.00800.00803,983,871
Mar 24, 20250.00800.00800.00800.00800.00801,976,998
Mar 21, 20250.00800.00900.00800.00800.00801,286,785
Mar 20, 20250.00800.00900.00700.00800.00803,528,694
Mar 19, 20250.00800.00900.00800.00800.00801,031,367
Mar 18, 20250.00700.00900.00700.00800.0080942,998
Mar 17, 20250.00800.00900.00700.00700.00704,726,678
Mar 14, 20250.00800.00800.00800.00800.008090,000
Mar 13, 20250.00800.00800.00800.00800.00801,219,866
Mar 12, 20250.00900.00900.00900.00900.0090558,377
Mar 11, 20250.00800.00900.00800.00900.00902,532,444
Mar 10, 20250.00850.00900.00800.00800.00806,609,992
Mar 7, 20250.00800.00800.00800.00800.00801,782,160
Mar 6, 20250.00900.00900.00800.00800.008098,654
Mar 5, 20250.00800.00900.00800.00900.0090731,384
Mar 4, 20250.00850.00900.00850.00900.009069,359
Mar 3, 20250.00850.00850.00800.00800.0080305,555
Feb 28, 20250.00900.00900.00900.00900.009043,261
Feb 27, 20250.00900.00900.00800.00800.00801,110,000
Feb 26, 20250.00900.00900.00900.00900.00901,033,946
Feb 25, 20250.00900.01000.00900.00900.00904,064,844
Feb 24, 20250.00900.00950.00850.00900.009011,142,430
Feb 21, 20250.00900.00900.00800.00800.0080877,299
Feb 20, 20250.00850.00900.00850.00900.009029,499
Feb 19, 20250.00900.00900.00800.00800.0080161,365
Feb 18, 20250.00900.00900.00800.00900.00903,546,618
Feb 17, 20250.00900.00900.00800.00800.00804,094,259
Feb 14, 20250.00800.00900.00800.00800.0080409,343
Feb 13, 20250.00900.00900.00800.00800.0080606,934
Feb 12, 20250.00800.00900.00800.00900.0090704,286
Feb 11, 20250.00800.00850.00800.00800.0080261,437
Feb 10, 20250.00900.00900.00800.00800.00801,022,510
Feb 7, 20250.00900.00900.00800.00800.00805,113,723
Feb 6, 20250.00800.00900.00800.00900.00906,208,957
Feb 5, 20250.00900.00900.00800.00800.00809,272,377
Feb 4, 20250.00900.00950.00900.00900.00902,654,706
Feb 3, 20250.01000.01100.00900.00900.009013,776,315
Jan 31, 20250.00900.01000.00900.01000.01002,297,947
Jan 30, 20250.00900.01000.00900.01000.0100579,505
Jan 29, 20250.00950.01000.00900.01000.010038,941
Jan 28, 20250.01000.01000.00900.01000.01003,719,993
Jan 24, 20250.00900.01000.00900.01000.01008,540,072
Jan 23, 20250.00900.01000.00900.01000.0100271,420
Jan 22, 20250.01000.01000.00900.01000.01001,359,924
Jan 21, 20250.00900.01000.00900.01000.0100608,477
Jan 20, 20250.01000.01000.00950.00950.0095429,461
Jan 17, 20250.01000.01000.00900.01000.0100479,073
Jan 16, 20250.01000.01000.00900.01000.01003,984,458
Jan 15, 20250.01000.01000.00900.01000.0100753,030
Jan 14, 20250.00900.01000.00900.01000.01003,237,527
Jan 13, 20250.00900.00950.00900.00900.00901,364,113
Jan 10, 20250.00900.01000.00900.00900.00901,102,414
Jan 9, 20250.00900.00900.00850.00900.00902,781,666
Jan 8, 20250.00900.00900.00800.00900.0090586,925
Jan 7, 20250.00900.00900.00900.00900.0090711,766
Jan 6, 20250.00800.00900.00800.00900.0090380,195
Jan 3, 20250.00900.00900.00900.00900.00905,790,607
Jan 2, 20250.01000.01000.01000.01000.010013,600
Dec 31, 20240.00900.00900.00900.00900.0090-
Dec 30, 20240.00900.00900.00900.00900.0090619,517
Dec 27, 20240.00950.01000.00950.01000.01009,898
Dec 24, 20240.01000.01000.00900.01000.0100955,190
Dec 23, 20240.00900.00900.00900.00900.00901,268,783
Dec 20, 20240.00900.01000.00900.01000.010013,027,976
Dec 19, 20240.00900.00900.00900.00900.00901,191,591
Dec 18, 20240.01000.01000.00900.01000.0100889,631
Dec 17, 20240.01000.01000.00900.01000.0100466,545
Dec 16, 20240.00900.01000.00900.01000.01001,163,106
Dec 13, 20240.01000.01000.00900.00900.0090997,560
Dec 12, 20240.00900.01000.00900.01000.01002,214,575
Dec 11, 20240.00900.00900.00900.00900.0090216,258
Dec 10, 20240.00900.01000.00900.01000.0100386,381
Dec 9, 20240.01000.01000.00900.00900.0090679,938
Dec 6, 20240.00950.01000.00950.01000.0100533
Dec 5, 20240.00900.01000.00900.00900.0090630,275
Dec 4, 20240.01000.01000.00900.01000.0100893,604
Dec 3, 20240.01000.01000.00950.01000.0100589,115
Dec 2, 20240.01000.01100.01000.01000.01001,445,160
Nov 29, 20240.01000.01000.00900.01000.01004,933,254
Nov 28, 20240.01000.01100.01000.01100.0110605,313
Nov 27, 20240.01000.01100.01000.01000.01001,678,540
Nov 26, 20240.01000.01000.01000.01000.01005,574,846
Nov 25, 20240.01000.01100.01000.01100.01103,637,161
Nov 22, 20240.01100.01100.01000.01000.01001,538,450
Nov 21, 20240.01100.01100.01100.01100.01102,401,520
Nov 20, 20240.01200.01200.01100.01100.01109,610,891
Nov 19, 20240.01100.01150.01100.01100.01107,676,800
Nov 18, 20240.01100.01100.01100.01100.0110106,450
Nov 15, 20240.01100.01150.01100.01200.0120853,807
Nov 14, 20240.01150.01200.01100.01200.0120732,421
Nov 13, 20240.01100.01200.01100.01100.01102,503,201
Nov 12, 20240.01200.01250.01150.01200.01202,327,957
Nov 11, 20240.01200.01300.01200.01200.01209,051,551
Nov 8, 20240.01200.01200.01100.01100.01101,900,876
Nov 7, 20240.01150.01200.01150.01200.01201,573,686
Nov 6, 20240.01200.01200.01100.01100.01103,105,639
Nov 5, 20240.01100.01200.01100.01100.01102,959,880
Nov 4, 20240.01100.01100.01050.01100.01101,267,889
Nov 1, 20240.01100.01100.01000.01000.01001,192,676
Oct 31, 20240.01300.01300.01000.01100.011011,154,107
Oct 30, 20240.01200.01300.01200.01200.01202,127,487
Oct 29, 20240.01200.01200.01200.01200.0120822,222
Oct 28, 20240.01200.01300.01200.01300.01304,763,028
Oct 25, 20240.01300.01300.01200.01200.0120559,478
Oct 24, 20240.01300.01300.01200.01300.0130700,042
Oct 23, 20240.01400.01400.01200.01400.01405,297,931
Oct 22, 20240.01300.01400.01300.01400.01403,711,977
Oct 21, 20240.01200.01300.01200.01300.01308,299,262
Oct 18, 20240.01300.01300.01200.01200.0120544,338
Oct 17, 20240.01300.01300.01200.01300.01302,188,399
Oct 16, 20240.01100.01300.01100.01200.012011,988,837
Oct 15, 20240.01200.01200.01100.01100.01104,002,594
Oct 14, 20240.01100.01100.01100.01100.01102,559,982
Oct 11, 20240.01100.01100.01100.01100.01101,109,757
Oct 10, 20240.01200.01200.01100.01200.01202,940,498
Oct 9, 20240.01200.01200.01100.01200.01203,923,421
Oct 8, 20240.01100.01100.01000.01100.01101,910,388
Oct 7, 20240.01000.01200.01000.01200.01202,227,154
Oct 4, 20240.01100.01100.01000.01100.01107,677,216
Oct 3, 20240.01100.01100.01000.01000.01002,922,803
Oct 2, 20240.01100.01200.01100.01100.01104,440,675
Oct 1, 20240.01100.01200.01050.01200.01201,944,075
Sep 30, 20240.01100.01100.01000.01000.01001,681,516
Sep 27, 20240.01100.01100.01000.01100.0110345,726
Sep 26, 20240.01000.01200.01000.01000.010017,618,129
Sep 25, 20240.01000.01000.01000.01000.0100418,290
Sep 24, 20240.01000.01000.00950.00950.009554,695
Sep 23, 20240.01000.01050.00950.01000.01003,070,222
Sep 20, 20240.01100.01100.01000.01000.010081,547
Sep 19, 20240.01000.01100.01000.01100.0110894,082
Sep 18, 20240.01100.01100.01000.01000.0100468,701
Sep 17, 20240.00950.01100.00950.01100.01104,573,336
Sep 16, 20240.01000.01000.00900.00900.00901,476,599
Sep 13, 20240.00950.01000.00900.01000.0100231,349
Sep 12, 20240.00900.01000.00900.00900.00903,497,583
Sep 11, 20240.00950.00950.00950.00950.0095-
Sep 10, 20240.01000.01000.00950.00950.0095260,527
Sep 9, 20240.01000.01000.00900.01000.0100426,270
Sep 6, 20240.01000.01000.00900.01000.0100875,995
Sep 5, 20240.01000.01000.00900.01000.0100345,824
Sep 4, 20240.00900.01000.00900.01000.0100158,210
Sep 3, 20240.01000.01000.00900.01000.0100727,999
Sep 2, 20240.00900.01000.00900.00900.0090798,136
Aug 30, 20240.00900.01000.00900.00900.00904,541,438
Aug 29, 20240.00800.00900.00800.00900.00902,087,640
Aug 28, 20240.00900.00900.00850.00900.0090468,361
Aug 27, 20240.00900.00900.00800.00800.00802,047,862
Aug 26, 20240.00800.00900.00800.00900.00901,655,654
Aug 23, 20240.00900.00900.00900.00900.0090358,470
Aug 22, 20240.01000.01000.00900.00900.00904,749,357
Aug 21, 20240.00900.00900.00900.00900.00904,572,738
Aug 20, 20240.01000.01000.00900.00900.00903,303,467
Aug 19, 20240.00900.01000.00900.01000.01001,418,493
Aug 16, 20240.01000.01000.00800.00800.00805,309,858
Aug 15, 20240.01000.01000.01000.01000.01001,765,991
Aug 14, 20240.01000.01000.01000.01000.0100410,355
Aug 13, 20240.00900.01100.00900.01000.01001,486,819
Aug 12, 20240.01000.01000.01000.01000.01001,945,115
Aug 9, 20240.01100.01100.00900.00900.00909,387,582
Aug 8, 20240.01100.01100.01100.01100.011087,719
Aug 7, 20240.01100.01100.01100.01100.0110494,953
Aug 6, 20240.00900.01100.00900.01100.01104,065,366
Aug 5, 20240.00900.01100.00900.00900.00901,519,988
Aug 2, 20240.01100.01100.00900.00900.0090655,638
Aug 1, 20240.01000.01100.01000.01000.01001,860,547
Jul 31, 20240.01000.01200.01000.01000.010021,773,739
Jul 30, 20240.00900.00900.00900.00900.0090126,236
Jul 29, 20240.00900.00900.00900.00900.0090653,972
Jul 26, 20240.00900.00900.00900.00900.00901,329,569
Jul 25, 20240.00900.01000.00900.00900.00902,814,371
Jul 24, 20240.00900.00900.00800.00900.0090745,224
Jul 23, 20240.00900.01000.00800.00900.00909,768,951
Jul 22, 20240.00900.00900.00800.00800.0080616,266
Jul 19, 20240.00800.00900.00750.00900.0090315,343
Jul 18, 20240.00900.00900.00800.00800.00801,188,388
Jul 17, 20240.00800.00900.00750.00900.00901,943,166
Jul 16, 20240.00800.00900.00800.00800.008010,036,636
Jul 15, 20240.00700.00700.00700.00700.0070-
Jul 12, 20240.00700.00700.00700.00700.0070346,812
Jul 11, 20240.00800.00800.00700.00700.00703,709,315
Jul 10, 20240.00700.00700.00700.00700.007069,715
Jul 9, 20240.00800.00800.00700.00800.0080659,149
Jul 8, 20240.00800.00800.00700.00800.00804,809,429
Jul 5, 20240.00700.00800.00700.00800.00809,106,329
Jul 4, 20240.00800.00800.00700.00700.00701,555,489
Jul 3, 20240.00700.00700.00700.00700.00703,002,563
Jul 2, 20240.00800.00800.00700.00700.007044,486
Jul 1, 20240.00800.00800.00700.00800.00803,096,675
Jun 28, 20240.00700.01000.00700.00800.008011,813,795
Jun 27, 20240.00700.00800.00700.00700.007012,699,495
Jun 26, 20240.00600.00600.00600.00600.00605,047,863
Jun 25, 20240.00600.00600.00550.00600.00608,107,616
Jun 24, 20240.00600.00700.00600.00700.007011,890,623
Jun 21, 20240.00600.00600.00600.00600.0060149,958
Jun 20, 20240.00600.00700.00600.00700.00701,395,603
Jun 19, 20240.00700.00700.00600.00700.0070473,649
Jun 18, 20240.00700.00700.00650.00700.0070542,957
Jun 17, 20240.00700.00750.00600.00600.006013,713,657
Jun 14, 20240.00800.00800.00700.00800.0080427,335
Jun 13, 20240.00700.00800.00700.00800.00801,162,065
Jun 12, 20240.00800.00800.00700.00700.0070371,228
Jun 11, 20240.00700.00800.00700.00800.0080660,569
Jun 7, 20240.00700.00750.00700.00700.0070566,808
Jun 6, 20240.00800.00800.00700.00800.00801,984,571
Jun 5, 20240.00700.00750.00700.00700.00701,175,144
Jun 4, 20240.00700.00800.00700.00800.00803,584,554
Jun 3, 20240.00800.00800.00700.00700.00701,322,532
May 31, 20240.00800.00800.00700.00800.00802,781,232
May 30, 20240.00700.00800.00700.00800.00801,435,118
May 29, 20240.00800.00800.00700.00800.00802,998,446
May 28, 20240.00800.00800.00700.00700.0070228,864
May 27, 20240.00800.00800.00700.00700.00703,048,393
May 24, 20240.00700.00750.00700.00700.00702,980,477
May 23, 20240.00800.00800.00700.00700.00701,350,689
May 22, 20240.00800.00800.00700.00800.0080161,577
May 21, 20240.00700.00800.00700.00700.0070508,742
May 20, 20240.00900.00900.00800.00800.00804,514,012
May 17, 20240.00900.00900.00900.00900.009015
May 16, 20240.00800.00800.00800.00800.0080700,334
May 15, 20240.00800.00800.00750.00800.00803,158,082
May 14, 20240.00700.00800.00700.00800.0080515,814
May 13, 20240.00800.00800.00700.00800.00803,141,633
May 10, 20240.00800.00900.00800.00900.00903,962,263
May 9, 20240.00800.00900.00800.00800.0080437,904
May 8, 20240.00800.00900.00800.00800.00802,876,299
May 7, 20240.00900.00900.00800.00800.00806,368,726
May 6, 20240.00900.00900.00900.00900.00901,061
May 3, 20240.00900.00900.00800.00800.00801,251,321
May 2, 20240.00800.00900.00800.00900.00901,487,551
May 1, 20240.01000.01000.00900.00900.00903,239,618
Apr 30, 20240.00900.01000.00800.00900.009012,391,982
Apr 29, 20240.01000.01000.00950.01000.0100333,604
Apr 26, 20240.01000.01000.00950.00950.0095816,776
Apr 24, 20240.00900.00900.00900.00900.0090244,250

Related Tickers

OVT.AX OVANTILTD FPO [OVT]
0.0050
+25.00%
 
MP1.AX Megaport Limited
10.48
+0.96%
 
PAGS PagSeguro Digital Ltd.
9.88
+2.81%
 
PLTR Palantir Technologies Inc.
112.78
+4.64%