Spenda Limited (ASX:SPX)
Australia · Delayed Price · Currency is AUD 0.0030
-0.0005 (-14.29%)
Aug 11, 2026, 12:04 PM AEST
Spenda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 16.67% | 283,499 |
| Aug 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 224,997 |
| Aug 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 10,000 |
| Aug 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 625,050 |
| Aug 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 26,515 |
| Aug 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -12.50% | 162,500 |
| Jul 31, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 150,000 |
| Jul 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 522 |
| Jul 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 32,500 |
| Jul 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 267,860 |
| Jul 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -12.50% | 3,451,050 |
| Jul 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 565,190 |
| Jul 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 596,402 |
| Jul 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 714,302 |
| Jul 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 26,137 |
| Jul 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 334,326 |
| Jul 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 142,855 |
| Jul 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 4,832,229 |
| Jul 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 16.67% | 213,334 |
| Jul 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,109 |
| Jul 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,750 |
| Jul 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 46,126 |
| Jul 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 155,463 |
| Jul 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 465,313 |
| Jul 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 23,118,160 |
| Jun 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,470,235 |
| Jun 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4,823,437 |
| Jun 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 1,463,997 |
| Jun 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 25.00% | 1,751,179 |
| Jun 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 12,058,200 |
| Jun 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,041,804 |
| Jun 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 3,952,124 |
| Jun 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4,137,840 |
| 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 |