ASX - Delayed Quote AUD

Spirit Technology Solutions Ltd (ST1.AX)

0.5600

+0.0050

+(0.90%)

At close: 4:10:52 PM GMT+11

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	1,473
Jan 14, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	1,473
Jan 13, 2025	0.5600	0.5600	0.5500	0.5550	0.5550	12,113
Jan 10, 2025	0.5800	0.5800	0.5700	0.5700	0.5700	14,970
Jan 9, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	8,179
Jan 8, 2025	0.5550	0.5675	0.5500	0.5500	0.5500	16,639
Jan 7, 2025	0.5500	0.5550	0.5500	0.5550	0.5550	64,617
Jan 6, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	-
Jan 3, 2025	0.5500	0.6100	0.5350	0.6100	0.6100	2,546
Jan 2, 2025	0.5500	0.5700	0.5000	0.5700	0.5700	36,528
Dec 31, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 30, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 27, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	2,000
Dec 24, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 23, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	6,187
Dec 20, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	2,902
Dec 19, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	450,826
Dec 18, 2024	0.6200	0.6300	0.6200	0.6300	0.6300	9,470
Dec 17, 2024	0.6100	0.6350	0.6100	0.6200	0.6200	216,589
Dec 16, 2024	0.6150	0.6150	0.6000	0.6000	0.6000	744
Dec 13, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	75,018
Dec 12, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	45
Dec 11, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 10, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 9, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 6, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 5, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 4, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 3, 2024	1:10 Stock Splits
Dec 3, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 2, 2024	0.6100	0.6400	0.6100	0.6100	0.6100	150,672
Nov 29, 2024	0.5400	0.6300	0.5400	0.6200	0.6200	121,386
Nov 28, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	6,041
Nov 27, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	893
Nov 26, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	4,499
Nov 25, 2024	0.5700	0.5700	0.5500	0.5600	0.5600	13,996
Nov 22, 2024	0.5700	0.5800	0.5700	0.5800	0.5800	17,500
Nov 21, 2024	0.5700	0.5800	0.5700	0.5800	0.5800	1,737
Nov 20, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	7,944
Nov 19, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	85,641
Nov 18, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	12,356
Nov 15, 2024	0.5800	0.5800	0.5600	0.5600	0.5600	33,001
Nov 14, 2024	0.5600	0.5800	0.5600	0.5700	0.5700	6,875,302
Nov 13, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	2,663
Nov 12, 2024	0.5500	0.5800	0.5400	0.5400	0.5400	637,715
Nov 11, 2024	0.5500	0.5600	0.5400	0.5500	0.5500	62,268
Nov 8, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	21,785
Nov 7, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Nov 6, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Nov 5, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	1,850
Nov 4, 2024	0.5500	0.5800	0.5500	0.5800	0.5800	3,648
Nov 1, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	42,727
Oct 31, 2024	0.5800	0.5800	0.5600	0.5600	0.5600	458,262
Oct 30, 2024	0.5900	0.5900	0.5800	0.5900	0.5900	7,100
Oct 29, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	2,249
Oct 28, 2024	0.5800	0.5900	0.5800	0.5900	0.5900	22,566
Oct 25, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	18,000
Oct 24, 2024	0.6000	0.6000	0.5800	0.5800	0.5800	18,801
Oct 23, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	782
Oct 22, 2024	0.5800	0.6300	0.5800	0.5900	0.5900	9,260
Oct 21, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	323
Oct 18, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	3,955
Oct 17, 2024	0.5800	0.5900	0.5800	0.5800	0.5800	9,152
Oct 16, 2024	0.5700	0.5800	0.5500	0.5600	0.5600	28,399
Oct 15, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	294
Oct 14, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	10,000
Oct 11, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	16,420
Oct 10, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	43
Oct 9, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	4,028
Oct 8, 2024	0.5500	0.5500	0.5400	0.5500	0.5500	207,005
Oct 7, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	816
Oct 4, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	20,000
Oct 3, 2024	0.5900	0.6000	0.5800	0.5900	0.5900	36,769
Oct 2, 2024	0.5700	0.5800	0.5600	0.5800	0.5800	63,664
Oct 1, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	7,664
Sep 30, 2024	0.5600	0.5700	0.5600	0.5700	0.5700	5,747
Sep 27, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	6,118
Sep 26, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	6,000
Sep 25, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	10,196
Sep 24, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	7,315
Sep 23, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Sep 20, 2024	0.5200	0.5500	0.5200	0.5400	0.5400	6,699
Sep 19, 2024	0.5300	0.5300	0.5200	0.5300	0.5300	8,181
Sep 18, 2024	0.5700	0.5700	0.5300	0.5300	0.5300	6,000
Sep 17, 2024	0.5400	0.5500	0.5300	0.5300	0.5300	7,750
Sep 16, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	809
Sep 13, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,680
Sep 12, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	832
Sep 11, 2024	0.5400	0.6000	0.5400	0.6000	0.6000	4,000
Sep 10, 2024	0.5500	0.5500	0.5300	0.5300	0.5300	755
Sep 9, 2024	0.5600	0.5700	0.5600	0.5700	0.5700	17,090
Sep 6, 2024	0.6000	0.6100	0.6000	0.6000	0.6000	2,018
Sep 5, 2024	0.6100	0.6100	0.5800	0.5800	0.5800	3,363
Sep 4, 2024	0.5500	0.6000	0.5500	0.6000	0.6000	180,336
Sep 3, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	19,717
Sep 2, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Aug 30, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	10,363
Aug 29, 2024	0.5800	0.5800	0.5500	0.5500	0.5500	16,824
Aug 28, 2024	0.5700	0.5800	0.5500	0.5500	0.5500	2,786
Aug 27, 2024	0.5900	0.5900	0.5300	0.5300	0.5300	1,550
Aug 26, 2024	0.5941	0.5941	0.5941	0.5941	0.5941	-
Aug 23, 2024	0.5941	0.5941	0.5941	0.5941	0.5941	-
Aug 22, 2024	0.5843	0.6136	0.5843	0.5941	0.5941	63,678
Aug 21, 2024	0.6136	0.6233	0.6136	0.6136	0.6136	79,717
Aug 20, 2024	0.6525	0.6525	0.6136	0.6136	0.6136	1,980
Aug 19, 2024	0.6038	0.6428	0.6038	0.6428	0.6428	5,135
Aug 16, 2024	0.6136	0.6136	0.6136	0.6136	0.6136	7,781
Aug 15, 2024	0.6136	0.6136	0.6136	0.6136	0.6136	11,707
Aug 14, 2024	0.6428	0.6428	0.5843	0.6330	0.6330	51,727
Aug 13, 2024	0.6525	0.6622	0.6233	0.6428	0.6428	102,518
Aug 12, 2024	0.6330	0.6720	0.6233	0.6330	0.6330	15,799
Aug 9, 2024	0.6136	0.6330	0.6136	0.6136	0.6136	30,067
Aug 8, 2024	0.5649	0.6233	0.5649	0.6233	0.6233	26,073
Aug 7, 2024	0.5649	0.5649	0.5454	0.5649	0.5649	525,944
Aug 6, 2024	0.5356	0.5892	0.5356	0.5356	0.5356	43,396
Aug 5, 2024	0.5356	0.6233	0.5356	0.5649	0.5649	180,390
Aug 2, 2024	0.5064	0.5064	0.5064	0.5064	0.5064	3,337
Aug 1, 2024	0.5064	0.5064	0.5064	0.5064	0.5064	8,889
Jul 31, 2024	0.5064	0.5454	0.4967	0.5454	0.5454	32,873
Jul 30, 2024	0.5064	0.5064	0.5064	0.5064	0.5064	-
Jul 29, 2024	0.5064	0.5064	0.5064	0.5064	0.5064	6,840
Jul 26, 2024	0.5259	0.5259	0.5162	0.5259	0.5259	28,750
Jul 25, 2024	0.5162	0.5259	0.5162	0.5259	0.5259	5,338
Jul 24, 2024	0.5162	0.5162	0.5162	0.5162	0.5162	5
Jul 23, 2024	0.5064	0.5259	0.5064	0.5259	0.5259	32,355
Jul 22, 2024	0.5064	0.5064	0.4869	0.5064	0.5064	2,127
Jul 19, 2024	0.4869	0.5162	0.4869	0.5162	0.5162	27,561
Jul 18, 2024	0.5259	0.5259	0.5259	0.5259	0.5259	-
Jul 17, 2024	0.4869	0.5259	0.4869	0.5259	0.5259	52,429
Jul 16, 2024	0.4675	0.5259	0.4675	0.5064	0.5064	399,238
Jul 15, 2024	0.4383	0.4383	0.4383	0.4383	0.4383	1,616
Jul 12, 2024	0.4577	0.4577	0.4577	0.4577	0.4577	143
Jul 11, 2024	0.4383	0.4383	0.4383	0.4383	0.4383	-
Jul 10, 2024	0.4383	0.4383	0.4383	0.4383	0.4383	-
Jul 9, 2024	0.4383	0.4383	0.4383	0.4383	0.4383	24,899
Jul 8, 2024	0.4188	0.4383	0.4188	0.4383	0.4383	18,719
Jul 5, 2024	0.4188	0.4188	0.4188	0.4188	0.4188	6,900
Jul 4, 2024	0.4188	0.4188	0.4188	0.4188	0.4188	4,807
Jul 3, 2024	0.4188	0.4285	0.4090	0.4285	0.4285	24,554
Jul 2, 2024	0.4090	0.4188	0.4090	0.4188	0.4188	6,644
Jul 1, 2024	0.3993	0.3993	0.3993	0.3993	0.3993	6,309
Jun 28, 2024	0.3993	0.3993	0.3993	0.3993	0.3993	46,083
Jun 27, 2024	0.3993	0.3993	0.3993	0.3993	0.3993	10,081
Jun 26, 2024	0.3993	0.3993	0.3993	0.3993	0.3993	3,593
Jun 25, 2024	0.3993	0.4090	0.3993	0.4090	0.4090	29,871
Jun 24, 2024	0.4090	0.4090	0.3993	0.3993	0.3993	17,628
Jun 21, 2024	0.3993	0.4090	0.3993	0.4090	0.4090	24,950
Jun 20, 2024	0.3993	0.3993	0.3993	0.3993	0.3993	25,864
Jun 19, 2024	0.3993	0.3993	0.3993	0.3993	0.3993	12,646
Jun 18, 2024	0.3993	0.4090	0.3993	0.4090	0.4090	14,739
Jun 17, 2024	0.3896	0.4090	0.3798	0.4090	0.4090	41,800
Jun 14, 2024	0.3993	0.4090	0.3896	0.4090	0.4090	13,694
Jun 13, 2024	0.3993	0.4090	0.3798	0.3896	0.3896	44,451
Jun 12, 2024	0.3896	0.3993	0.3896	0.3896	0.3896	17,066
Jun 11, 2024	0.3896	0.3896	0.3896	0.3896	0.3896	19,332
Jun 7, 2024	0.3896	0.3896	0.3896	0.3896	0.3896	-
Jun 6, 2024	0.4285	0.4285	0.3896	0.3896	0.3896	4,789
Jun 5, 2024	0.3896	0.4285	0.3896	0.4285	0.4285	13,511
Jun 4, 2024	0.3896	0.3896	0.3896	0.3896	0.3896	3,080
Jun 3, 2024	0.3993	0.4188	0.3993	0.4188	0.4188	26,000
May 31, 2024	0.4090	0.4090	0.3993	0.3993	0.3993	14,923
May 30, 2024	0.3993	0.3993	0.3993	0.3993	0.3993	6,268
May 29, 2024	0.3896	0.3993	0.3896	0.3993	0.3993	1,134
May 28, 2024	0.4285	0.4285	0.3896	0.3896	0.3896	518
May 27, 2024	0.3993	0.4285	0.3993	0.4285	0.4285	35,361
May 24, 2024	0.4188	0.4188	0.3847	0.3993	0.3993	135,402
May 23, 2024	0.4090	0.4090	0.4090	0.4090	0.4090	1,642
May 22, 2024	0.4090	0.4090	0.4090	0.4090	0.4090	200
May 21, 2024	0.4188	0.4188	0.4090	0.4090	0.4090	19,291
May 20, 2024	0.3993	0.4090	0.3993	0.4090	0.4090	1,312
May 17, 2024	0.4090	0.4139	0.4090	0.4090	0.4090	10,295
May 16, 2024	0.4285	0.4383	0.3993	0.3993	0.3993	27,274
May 15, 2024	0.4090	0.4383	0.4090	0.4383	0.4383	66,944
May 14, 2024	0.3993	0.3993	0.3993	0.3993	0.3993	5,850
May 13, 2024	0.4090	0.4090	0.3993	0.3993	0.3993	26,201
May 10, 2024	0.4090	0.4285	0.4090	0.4285	0.4285	72,328
May 9, 2024	0.4090	0.4090	0.3993	0.4090	0.4090	14,231
May 8, 2024	0.4090	0.4480	0.4090	0.4480	0.4480	11,202
May 7, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	1,814
May 6, 2024	0.4383	0.4480	0.4383	0.4480	0.4480	9,088
May 3, 2024	0.4480	0.4577	0.4383	0.4383	0.4383	90,972
May 2, 2024	0.4772	0.4772	0.4383	0.4383	0.4383	108,620
May 1, 2024	0.4772	0.4772	0.4772	0.4772	0.4772	3,089
Apr 30, 2024	0.4675	0.4772	0.4675	0.4772	0.4772	11,009
Apr 29, 2024	0.4772	0.4772	0.4772	0.4772	0.4772	13,377
Apr 26, 2024	0.4772	0.4772	0.4675	0.4675	0.4675	33,524
Apr 24, 2024	0.4772	0.4869	0.4675	0.4772	0.4772	57,881
Apr 23, 2024	0.4675	0.4772	0.4675	0.4675	0.4675	115,948
Apr 22, 2024	0.4675	0.4772	0.4675	0.4772	0.4772	46,388
Apr 19, 2024	0.4675	0.4675	0.4675	0.4675	0.4675	109,435
Apr 18, 2024	0.4772	0.4772	0.4675	0.4675	0.4675	58,692
Apr 17, 2024	0.4869	0.4869	0.4675	0.4675	0.4675	87,299
Apr 16, 2024	0.4675	0.4675	0.4675	0.4675	0.4675	4,932
Apr 15, 2024	0.4869	0.4869	0.4772	0.4772	0.4772	1,026
Apr 12, 2024	0.4577	0.4577	0.4577	0.4577	0.4577	131
Apr 11, 2024	0.4675	0.4675	0.4577	0.4577	0.4577	86,583
Apr 10, 2024	0.4675	0.4675	0.4577	0.4577	0.4577	37,943
Apr 9, 2024	0.4577	0.4577	0.4577	0.4577	0.4577	474
Apr 8, 2024	0.4869	0.4869	0.4577	0.4577	0.4577	4,973
Apr 5, 2024	0.4869	0.4869	0.4869	0.4869	0.4869	770
Apr 4, 2024	0.4675	0.4869	0.4675	0.4869	0.4869	105,394
Apr 3, 2024	0.4772	0.4772	0.4772	0.4772	0.4772	1,035
Apr 2, 2024	0.4577	0.4772	0.4577	0.4772	0.4772	7,226
Mar 28, 2024	0.4675	0.4675	0.4480	0.4480	0.4480	30,855
Mar 27, 2024	0.4480	0.4626	0.4480	0.4480	0.4480	61,401
Mar 26, 2024	0.4772	0.4772	0.4480	0.4480	0.4480	153,284
Mar 25, 2024	0.4772	0.4772	0.4772	0.4772	0.4772	-
Mar 22, 2024	0.4772	0.4772	0.4772	0.4772	0.4772	3,799
Mar 21, 2024	0.4675	0.4675	0.4675	0.4675	0.4675	2,027
Mar 20, 2024	0.4675	0.4967	0.4675	0.4967	0.4967	17,968
Mar 19, 2024	0.4675	0.4675	0.4675	0.4675	0.4675	9,626
Mar 18, 2024	0.4869	0.4869	0.4577	0.4675	0.4675	29,796
Mar 15, 2024	0.4675	0.4869	0.4675	0.4869	0.4869	437
Mar 14, 2024	0.4675	0.4675	0.4675	0.4675	0.4675	3,965
Mar 13, 2024	0.4675	0.4675	0.4675	0.4675	0.4675	6,428
Mar 12, 2024	0.4675	0.4675	0.4675	0.4675	0.4675	24
Mar 11, 2024	0.4869	0.4869	0.4577	0.4577	0.4577	30,777
Mar 8, 2024	0.4577	0.4869	0.4577	0.4869	0.4869	6,936
Mar 7, 2024	0.4529	0.4577	0.4480	0.4480	0.4480	106,896
Mar 6, 2024	0.4577	0.4577	0.4480	0.4577	0.4577	42,842
Mar 5, 2024	0.4577	0.4869	0.4577	0.4772	0.4772	37,657
Mar 4, 2024	0.4772	0.4772	0.4480	0.4577	0.4577	36,720
Mar 1, 2024	0.4577	0.4772	0.4480	0.4772	0.4772	66,112
Feb 29, 2024	0.4772	0.4772	0.4675	0.4675	0.4675	10,986
Feb 28, 2024	0.4577	0.4772	0.4577	0.4772	0.4772	99,908
Feb 27, 2024	0.4675	0.4675	0.4577	0.4675	0.4675	45,581
Feb 26, 2024	0.4967	0.5064	0.4675	0.4675	0.4675	27,219
Feb 23, 2024	0.4869	0.4967	0.4675	0.4675	0.4675	77,947
Feb 22, 2024	0.4772	0.4772	0.4675	0.4772	0.4772	51,469
Feb 21, 2024	0.4772	0.4772	0.4772	0.4772	0.4772	2,343
Feb 20, 2024	0.5064	0.5064	0.5064	0.5064	0.5064	8,524
Feb 19, 2024	0.4675	0.4675	0.4675	0.4675	0.4675	127,861
Feb 16, 2024	0.5064	0.5064	0.4577	0.4675	0.4675	546,283
Feb 15, 2024	0.5356	0.5356	0.4675	0.4675	0.4675	74,651
Feb 14, 2024	0.5064	0.5454	0.4869	0.5454	0.5454	85,855
Feb 13, 2024	0.5259	0.5259	0.5064	0.5162	0.5162	73,253
Feb 12, 2024	0.5843	0.5843	0.5551	0.5551	0.5551	70,713
Feb 9, 2024	0.5551	0.5746	0.5551	0.5649	0.5649	57,935
Feb 8, 2024	0.5941	0.5941	0.5941	0.5941	0.5941	2,053
Feb 7, 2024	0.5843	0.6817	0.5649	0.5941	0.5941	160,707
Feb 6, 2024	0.5746	0.5746	0.5746	0.5746	0.5746	-
Feb 5, 2024	0.5746	0.5746	0.5454	0.5746	0.5746	49,463
Feb 2, 2024	0.5064	0.5746	0.5064	0.5746	0.5746	10,514
Feb 1, 2024	0.4967	0.5064	0.4869	0.5064	0.5064	10,687
Jan 31, 2024	0.5162	0.5162	0.5162	0.5162	0.5162	25,670
Jan 30, 2024	0.5454	0.5454	0.5356	0.5356	0.5356	23,469
Jan 29, 2024	0.6038	0.6038	0.5649	0.5649	0.5649	26,130
Jan 25, 2024	0.6233	0.6233	0.5941	0.6038	0.6038	63,951
Jan 24, 2024	0.6233	0.6622	0.6233	0.6233	0.6233	33,523
Jan 23, 2024	0.6525	0.6525	0.6233	0.6233	0.6233	5,579
Jan 22, 2024	0.6525	0.6525	0.6525	0.6525	0.6525	26,521
Jan 19, 2024	0.6330	0.6330	0.6330	0.6330	0.6330	6,160
Jan 18, 2024	0.6428	0.6622	0.6330	0.6622	0.6622	18,764
Jan 17, 2024	0.6428	0.6525	0.6428	0.6525	0.6525	17,656
Jan 16, 2024	0.6525	0.6525	0.6525	0.6525	0.6525	1,026
Jan 15, 2024	0.6622	0.6720	0.6428	0.6428	0.6428	2,962,617

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Spirit Technology Solutions Ltd (ST1.AX)