SPC Global Holdings Ltd (ASX:SPG)
Australia · Delayed Price · Currency is AUD 0.3900
+0.0150 (4.00%)
At close: Aug 26, 2025, 4:00 PM AEST
SPC Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 0.40 | 0.43 | 0.39 | 0.39 | - | 4.00% | 234,809 |
| Aug 25, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | - | -8.54% | 90,075 |
| Aug 22, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | - | -4.65% | 21,124 |
| Aug 21, 2025 | 0.42 | 0.45 | 0.41 | 0.43 | - | 3.61% | 13,120 |
| Aug 20, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | - | 1.22% | 59,612 |
| Aug 19, 2025 | 0.41 | 0.46 | 0.41 | 0.41 | - | - | 32,030 |
| Aug 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | -8.89% | 13,624 |
| Aug 15, 2025 | 0.45 | 0.45 | 0.41 | 0.45 | - | 1.12% | 12,224 |
| Aug 14, 2025 | 0.45 | 0.45 | 0.41 | 0.45 | - | - | 2,445 |
| Aug 13, 2025 | 0.40 | 0.45 | 0.40 | 0.45 | - | 11.25% | 31,948 |
| Aug 12, 2025 | 0.44 | 0.44 | 0.40 | 0.40 | - | -3.61% | 46,871 |
| Aug 11, 2025 | 0.45 | 0.48 | 0.42 | 0.42 | - | -5.68% | 93,032 |
| Aug 8, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | - | -4.35% | 212,588 |
| Aug 7, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | - | -1.08% | 73,531 |
| Aug 6, 2025 | 0.40 | 0.48 | 0.40 | 0.47 | - | 12.05% | 357,964 |
| Aug 5, 2025 | 0.41 | 0.42 | 0.39 | 0.42 | - | 6.41% | 132,490 |
| Aug 4, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | - | -2.50% | 86,068 |
| Aug 1, 2025 | 0.40 | 0.42 | 0.37 | 0.40 | - | 21.21% | 116,060 |
| Jul 31, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Jul 30, 2025 | 0.35 | 0.42 | 0.33 | 0.33 | - | -4.35% | 163,921 |
| Jul 29, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | - | - | 36,400 |
| Jul 28, 2025 | 0.31 | 0.35 | 0.31 | 0.35 | - | 11.29% | 68,573 |
| Jul 25, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | - | 1.64% | 72,925 |
| Jul 24, 2025 | 0.32 | 0.35 | 0.31 | 0.31 | - | 1.67% | 43,194 |
| Jul 23, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | -6.25% | 116,321 |
| Jul 22, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | - | 3.23% | 115,115 |
| Jul 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -3.13% | 22,095 |
| Jul 18, 2025 | 0.34 | 0.35 | 0.32 | 0.32 | - | -3.03% | 75,445 |
| Jul 17, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | - | 4.76% | 126,258 |
| Jul 16, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | - | -1.56% | 20,486 |
| Jul 15, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | - | 4.92% | 545 |
| Jul 14, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | - | -3.17% | 134,002 |
| Jul 11, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | - | 5.00% | 69,889 |
| Jul 10, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | - | -7.69% | 61,558 |
| Jul 9, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | - | - | 51,777 |
| Jul 8, 2025 | 0.31 | 0.33 | 0.30 | 0.33 | - | 4.84% | 52,241 |
| Jul 7, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | 5.08% | 59,782 |
| Jul 4, 2025 | 0.30 | 0.33 | 0.30 | 0.30 | - | -1.67% | 25,688 |
| Jul 3, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | - | 130,792 |
| Jul 2, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | - | -11.76% | 198,423 |
| Jul 1, 2025 | 0.33 | 0.34 | 0.31 | 0.34 | - | 4.62% | 139,082 |
| Jun 30, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | - | 12.07% | 13,791 |
| Jun 27, 2025 | 0.32 | 0.33 | 0.29 | 0.29 | - | -10.08% | 105,923 |
| Jun 26, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | - | 0.78% | 98,915 |
| Jun 25, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | - | - | 89,731 |
| Jun 24, 2025 | 0.35 | 0.35 | 0.31 | 0.32 | - | -11.11% | 45,516 |
| Jun 23, 2025 | 0.34 | 0.40 | 0.34 | 0.36 | - | 2.86% | 96,855 |
| Jun 20, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -6.67% | 52,999 |
| Jun 19, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | - | - | 1,832 |
| Jun 18, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | - | -5.06% | 44,005 |