Spenda Limited (ASX:SPX)
Australia · Delayed Price · Currency is AUD 0.0030
0.00 (0.00%)
Jun 19, 2026, 3:44 PM AEST
Spenda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | - | - | 3,008,785 |
| Jun 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 17,675,690 |
| Jun 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 22,505,920 |
| Jun 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,150,000 |
| Jun 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 1,248,179 |
| Jun 12, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -20.00% | 3,385,284 |
| Jun 11, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 66.67% | 6,134,280 |
| Jun 10, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -82.35% | 15,763,530 |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 580,367 |
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 757,977 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 549,613 |
| May 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 144,001 |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 668,106 |
| May 12, 2026 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -50.00% | 200,124 |
| May 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 195,491 |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.03 | 0.03 | - | 1,010,397 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.03 | 0.03 | 50.00% | 118,273 |
| May 6, 2026 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -33.33% | 24,761 |
| May 5, 2026 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | - | 270,125 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.03 | 0.03 | - | 100,000 |
| May 1, 2026 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | - | 143,000 |
| Apr 30, 2026 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -25.00% | 103,576 |
| Apr 29, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 33.33% | 109,929 |
| Apr 28, 2026 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -25.00% | 103,750 |
| Apr 24, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | - | 101,250 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | - | 102,726 |
| Apr 22, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 33.33% | 102,500 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.03 | 0.03 | 50.00% | 100,000 |
| Apr 20, 2026 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -33.33% | 2,778 |
| Apr 17, 2026 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | - | 411,116 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.03 | 0.03 | -25.00% | 116,557 |
| Apr 15, 2026 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | - | 108,880 |
| Apr 14, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | - | 100,179 |
| Apr 13, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | - | 325,501 |
| Apr 10, 2026 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | - | 221,663 |
| Apr 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 289,854 |
| Apr 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 444,719 |
| Apr 7, 2026 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | - | 2,793,538 |
| Apr 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 701 |
| Apr 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 1,250 |
| Mar 31, 2026 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | 25.00% | 16,695 |
| Mar 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 89,274 |
| Mar 27, 2026 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -33.33% | 12,750 |
| Mar 26, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 50.00% | 12,434 |
| Mar 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 462,060 |
| Mar 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 317,500 |
| Mar 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 250,833 |
| Mar 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 17,500 |
| Mar 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 21,312 |
| Mar 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 463,913 |