Skip to main content
logo
SPC Global Holdings Ltd (ASX:SPG)
Australia flag Australia · Delayed Price · Currency is AUD
0.0780
+0.0020 (2.63%)
Aug 26, 2026, 1:52 PM AEST

SPC Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20260.080.080.080.080.082.63%304,079
Aug 25, 20260.080.080.080.080.08-5.00%293,632
Aug 24, 20260.080.080.070.080.082.56%1,853,549
Aug 21, 20260.090.090.080.080.08-4.88%3,699,682
Aug 20, 20260.090.090.080.080.08-3.53%3,842,987
Aug 19, 20260.080.090.080.090.096.25%3,427,857
Aug 18, 20260.080.090.080.080.08-5.88%5,888,359
Aug 17, 20260.090.090.080.090.09-224,039
Aug 14, 20260.090.090.090.090.09-5.56%3,453,405
Aug 13, 20260.090.100.090.090.09-7.22%4,478,413
Aug 12, 20260.100.100.100.100.10-1.02%85,009
Aug 11, 20260.090.100.090.100.105.95%480,575
Aug 10, 20260.090.090.090.090.09-0.54%673,888
Aug 7, 20260.090.090.090.090.09-4.12%2
Aug 6, 20260.090.100.090.100.102.11%1,402,247
Aug 5, 20260.100.100.090.100.10-716,218
Aug 4, 20260.090.100.090.100.10-152,444
Aug 3, 20260.100.100.090.100.10-1.04%71,938
Jul 31, 20260.090.100.090.100.106.67%73,073
Jul 30, 20260.100.100.090.090.09-7.22%140,977
Jul 29, 20260.090.100.090.100.103.19%446,418
Jul 28, 20260.090.100.090.090.09-732,359
Jul 27, 20260.090.100.090.090.095.62%257,501
Jul 24, 20260.090.090.090.090.092.30%172,400
Jul 23, 20260.090.090.090.090.09-8.42%2,846,441
Jul 22, 20260.100.100.090.100.10-215,957
Jul 21, 20260.090.100.090.100.101.06%482,148
Jul 20, 20260.090.100.090.090.09-1.05%2,005,516
Jul 17, 20260.100.100.100.100.10-3.06%1,634,057
Jul 16, 20260.100.100.100.100.10-1.01%418,482
Jul 15, 20260.100.100.100.100.10-1.00%25,020
Jul 14, 20260.100.100.100.100.101.01%60,000
Jul 13, 20260.100.100.100.100.10-1.00%175,066
Jul 10, 20260.100.100.100.100.10-19,942
Jul 9, 20260.100.100.100.100.102.04%546,006
Jul 8, 20260.100.100.100.100.10-399,609
Jul 7, 20260.100.100.100.100.10-156,474
Jul 6, 20260.100.100.100.100.102.08%6,793,378
Jul 3, 20260.100.100.100.100.10-3.03%1,949,149
Jul 2, 20260.100.100.100.100.103.13%2,464,317
Jul 1, 20260.090.100.090.100.101.05%9,867,683
Jun 30, 20260.090.100.090.100.10-445,384
Jun 29, 20260.100.100.090.100.10-239,125
Jun 26, 20260.090.100.090.100.10-10,878,007
Jun 25, 20260.090.100.090.100.105.56%485,978
Jun 24, 20260.090.090.090.090.09-4.26%637,412
Jun 23, 20260.100.100.090.090.09-2.08%1,169,284
Jun 22, 20260.100.100.090.100.10-1.03%207,770
Jun 19, 20260.090.100.090.100.104.30%202,397
Jun 18, 20260.100.100.090.090.09-6.06%2,141,448