Space42 PLC (ADX:SPACE42)
United Arab Emirates · Delayed Price · Currency is AED 1.920
-0.010 (-0.52%)
At close: Sep 1, 2025
Space42 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.95 | 1.96 | 1.92 | 1.93 | 1.93 | -1.03% | 3,079,509 |
| Aug 28, 2025 | 2.00 | 2.00 | 1.93 | 1.95 | 1.95 | -2.01% | 6,084,142 |
| Aug 27, 2025 | 2.01 | 2.04 | 1.98 | 1.99 | 1.99 | -1.00% | 4,065,588 |
| Aug 26, 2025 | 2.07 | 2.07 | 2.00 | 2.01 | 2.01 | -1.95% | 3,417,716 |
| Aug 25, 2025 | 2.06 | 2.08 | 2.04 | 2.05 | 2.05 | 0.49% | 2,906,249 |
| Aug 22, 2025 | 2.06 | 2.07 | 2.03 | 2.04 | 2.04 | -0.97% | 2,698,545 |
| Aug 21, 2025 | 2.07 | 2.09 | 2.05 | 2.06 | 2.06 | - | 3,512,279 |
| Aug 20, 2025 | 2.03 | 2.08 | 2.03 | 2.06 | 2.06 | 1.48% | 7,171,613 |
| Aug 19, 2025 | 2.05 | 2.05 | 2.01 | 2.03 | 2.03 | - | 2,580,184 |
| Aug 18, 2025 | 2.03 | 2.06 | 2.03 | 2.03 | 2.03 | - | 3,575,058 |
| Aug 15, 2025 | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | -2.40% | 4,984,216 |
| Aug 14, 2025 | 2.08 | 2.09 | 2.06 | 2.08 | 2.08 | - | 2,309,999 |
| Aug 13, 2025 | 2.08 | 2.11 | 2.07 | 2.08 | 2.08 | - | 3,337,599 |
| Aug 12, 2025 | 2.09 | 2.11 | 2.07 | 2.08 | 2.08 | -0.48% | 5,198,022 |
| Aug 11, 2025 | 2.11 | 2.12 | 2.08 | 2.09 | 2.09 | -0.95% | 6,390,006 |
| Aug 8, 2025 | 2.14 | 2.14 | 2.11 | 2.11 | 2.11 | -1.40% | 7,359,821 |
| Aug 7, 2025 | 2.13 | 2.16 | 2.11 | 2.14 | 2.14 | - | 8,915,459 |
| Aug 6, 2025 | 2.16 | 2.16 | 2.13 | 2.14 | 2.14 | -0.93% | 2,101,644 |
| Aug 5, 2025 | 2.16 | 2.17 | 2.15 | 2.16 | 2.16 | 0.93% | 1,467,812 |
| Aug 4, 2025 | 2.15 | 2.17 | 2.14 | 2.14 | 2.14 | -1.38% | 2,773,292 |
| Aug 1, 2025 | 2.19 | 2.20 | 2.16 | 2.17 | 2.17 | -0.46% | 6,386,782 |
| Jul 31, 2025 | 2.14 | 2.20 | 2.12 | 2.18 | 2.18 | 1.87% | 23,060,270 |
| Jul 30, 2025 | 2.13 | 2.16 | 2.12 | 2.14 | 2.14 | 1.42% | 5,318,866 |
| Jul 29, 2025 | 2.14 | 2.16 | 2.10 | 2.11 | 2.11 | -1.40% | 7,543,630 |
| Jul 28, 2025 | 2.12 | 2.14 | 2.11 | 2.14 | 2.14 | 0.94% | 5,853,661 |
| Jul 25, 2025 | 2.12 | 2.14 | 2.10 | 2.12 | 2.12 | 0.47% | 4,072,158 |
| Jul 24, 2025 | 2.13 | 2.15 | 2.11 | 2.11 | 2.11 | -0.47% | 4,741,796 |
| Jul 23, 2025 | 2.10 | 2.14 | 2.10 | 2.12 | 2.12 | 0.95% | 4,410,750 |
| Jul 22, 2025 | 2.13 | 2.13 | 2.06 | 2.10 | 2.10 | -1.41% | 7,533,422 |
| Jul 21, 2025 | 2.18 | 2.18 | 2.11 | 2.13 | 2.13 | -1.84% | 8,400,840 |
| Jul 18, 2025 | 2.14 | 2.18 | 2.14 | 2.17 | 2.17 | 1.88% | 8,511,448 |
| Jul 17, 2025 | 2.16 | 2.17 | 2.13 | 2.13 | 2.13 | -1.39% | 7,265,948 |
| Jul 16, 2025 | 2.17 | 2.20 | 2.15 | 2.16 | 2.16 | - | 8,972,637 |
| Jul 15, 2025 | 2.16 | 2.18 | 2.13 | 2.16 | 2.16 | - | 5,878,698 |
| Jul 14, 2025 | 2.19 | 2.20 | 2.15 | 2.16 | 2.16 | -0.92% | 4,295,049 |
| Jul 11, 2025 | 2.22 | 2.24 | 2.17 | 2.18 | 2.18 | -0.46% | 18,059,670 |
| Jul 10, 2025 | 2.12 | 2.22 | 2.06 | 2.19 | 2.19 | 3.30% | 36,402,760 |
| Jul 9, 2025 | 2.18 | 2.20 | 2.11 | 2.12 | 2.12 | -2.30% | 14,770,130 |
| Jul 8, 2025 | 2.20 | 2.25 | 2.13 | 2.17 | 2.17 | -0.91% | 26,379,710 |
| Jul 7, 2025 | 2.18 | 2.36 | 2.17 | 2.19 | 2.19 | 2.82% | 82,864,360 |
| Jul 4, 2025 | 1.94 | 2.17 | 1.94 | 2.13 | 2.13 | 10.36% | 137,335,400 |
| Jul 3, 2025 | 1.86 | 1.95 | 1.86 | 1.93 | 1.93 | 4.32% | 34,626,530 |
| Jul 2, 2025 | 1.83 | 1.85 | 1.78 | 1.85 | 1.85 | 1.65% | 6,849,243 |
| Jul 1, 2025 | 1.85 | 1.87 | 1.82 | 1.82 | 1.82 | -1.09% | 5,221,523 |
| Jun 30, 2025 | 1.88 | 1.89 | 1.84 | 1.84 | 1.84 | -1.08% | 8,865,834 |
| Jun 26, 2025 | 1.84 | 1.92 | 1.84 | 1.86 | 1.86 | 1.64% | 38,880,930 |
| Jun 25, 2025 | 1.76 | 1.84 | 1.76 | 1.83 | 1.83 | 4.57% | 42,331,400 |
| Jun 24, 2025 | 1.66 | 1.76 | 1.65 | 1.75 | 1.75 | 7.36% | 26,176,560 |
| Jun 23, 2025 | 1.61 | 1.67 | 1.59 | 1.63 | 1.63 | 1.24% | 8,547,503 |
| Jun 20, 2025 | 1.56 | 1.62 | 1.56 | 1.61 | 1.61 | 3.87% | 12,090,180 |