Sparc Technologies Limited (ASX:SPN)
Australia · Delayed Price · Currency is AUD 0.3350
+0.0350 (11.67%)
Apr 14, 2026, 3:47 PM AEST
Sparc Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 0.33 | 0.35 | 0.30 | 0.30 | 0.30 | 3.45% | 1,027,670 |
| Apr 10, 2026 | 0.34 | 0.36 | 0.29 | 0.29 | 0.29 | -6.45% | 641,404 |
| Apr 9, 2026 | 0.25 | 0.32 | 0.25 | 0.31 | 0.31 | 31.91% | 1,316,212 |
| Apr 8, 2026 | 0.24 | 0.28 | 0.23 | 0.24 | 0.24 | 4.44% | 650,994 |
| Apr 7, 2026 | 0.19 | 0.23 | 0.18 | 0.23 | 0.23 | 28.57% | 999,491 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -2.78% | 164,559 |
| Apr 1, 2026 | 0.20 | 0.21 | 0.17 | 0.18 | 0.18 | -7.69% | 101,046 |
| Mar 31, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 46,192 |
| Mar 30, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | 5.56% | 171,176 |
| Mar 27, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -10.00% | 340,885 |
| Mar 26, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 5.26% | 251,194 |
| Mar 25, 2026 | 0.20 | 0.24 | 0.19 | 0.19 | 0.19 | 5.56% | 725,885 |
| Mar 24, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 9.09% | 384,245 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 57,746 |
| Mar 20, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 89,402 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 90,853 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 81,498 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 63,815 |
| Mar 16, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -10.81% | 297,775 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 79,703 |
| Mar 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 107 |
| Mar 11, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 24,424 |
| Mar 10, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 5,824 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 16,517 |
| Mar 6, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.70% | 261,476 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.50% | 64,678 |
| Mar 4, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 102,208 |
| Mar 3, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -7.32% | 31,479 |
| Mar 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 2,752 |
| Feb 27, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 7.69% | 195,409 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 46,039 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 38,020 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 22,484 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -9.76% | 49,418 |
| Feb 20, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 7.89% | 255,172 |
| Feb 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 70,240 |
| Feb 18, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | - | 65,623 |
| Feb 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 265,211 |
| Feb 16, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 125,088 |
| Feb 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 17,124 |
| Feb 12, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 6,855 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -13.95% | 21,911 |
| Feb 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 13.16% | 9,898 |
| Feb 9, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -9.52% | 119,901 |
| Feb 6, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 28,734 |
| Feb 5, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 35,821 |
| Feb 4, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -10.64% | 187,864 |
| Feb 3, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 69,732 |
| Feb 2, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 6.98% | 84,225 |
| Jan 30, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 12,675 |