ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,062.00
-0.10%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.36125
-0.03%
Bitcoin
67,165.28
0.34%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Spirit Technology Solutions Ltd (ST1)

  7. Spirit Technology Solutions Ltd (ST1) Historical

ST1 Spirit Technology Solutions Ltd

0.042
0.001 (2.44%)
May 16 2024 - Closed
Delayed by 20 minutes

ST1 Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 0.042 0.001 2.44% 0.042 0.0425 0.042 100,272
May 16 2024 0.041 -0.004 -8.89% 0.044 0.045 0.041 265,623
May 15 2024 0.045 0.004 9.76% 0.042 0.045 0.042 651,973
May 14 2024 0.041 0.00 0.00% 0.041 0.041 0.041 56,980
May 13 2024 0.041 -0.003 -6.82% 0.042 0.042 0.041 255,173
May 10 2024 0.044 0.003 7.32% 0.042 0.044 0.042 704,409
May 09 2024 0.041 -0.005 -10.87% 0.042 0.042 0.041 138,603
May 08 2024 0.046 0.00 0.00% 0.042 0.046 0.042 109,098
May 07 2024 0.046 0.00 0.00% 0.046 0.046 0.046 17,670
May 06 2024 0.046 0.001 2.22% 0.045 0.046 0.045 88,511
May 03 2024 0.045 0.00 0.00% 0.046 0.047 0.045 885,977
May 02 2024 0.045 -0.004 -8.16% 0.049 0.049 0.045 1,057,851
May 01 2024 0.049 0.00 0.00% 0.049 0.049 0.049 30,090
Apr 30 2024 0.049 0.00 0.00% 0.048 0.049 0.048 107,220
Apr 29 2024 0.049 0.001 2.08% 0.049 0.049 0.049 130,280
Apr 26 2024 0.048 -0.001 -2.04% 0.049 0.049 0.048 326,490
Apr 24 2024 0.049 0.001 2.08% 0.049 0.05 0.048 563,702
Apr 23 2024 0.048 -0.001 -2.04% 0.048 0.049 0.048 1,129,213
Apr 22 2024 0.049 0.001 2.08% 0.048 0.049 0.048 451,779
Apr 19 2024 0.048 0.00 0.00% 0.048 0.048 0.048 1,065,789
Apr 18 2024 0.048 0.00 0.00% 0.049 0.049 0.048 571,600
Apr 17 2024 0.048 0.00 0.00% 0.05 0.05 0.048 850,207
Apr 16 2024 0.048 -0.001 -2.04% 0.048 0.048 0.048 48,039
Apr 15 2024 0.049 0.002 4.26% 0.05 0.05 0.049 10,000
Apr 12 2024 0.047 0.00 0.00% 0.047 0.047 0.047 1,284
Apr 11 2024 0.047 -0.001 -2.08% 0.048 0.048 0.047 843,232
Apr 10 2024 0.048 0.001 2.13% 0.048 0.048 0.047 369,533
Apr 09 2024 0.047 -0.003 -6.00% 0.047 0.047 0.047 4,622
Apr 08 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0.00
Apr 05 2024 0.05 0.001 2.04% 0.05 0.05 0.05 7,506
Apr 04 2024 0.049 0.00 0.00% 0.048 0.049 0.048 1,026,434
Apr 03 2024 0.049 0.00 0.00% 0.049 0.049 0.049 10,083
Apr 02 2024 0.049 0.003 6.52% 0.047 0.049 0.047 70,382
Mar 28 2024 0.046 0.00 0.00% 0.048 0.048 0.046 300,498
Mar 27 2024 0.046 0.00 0.00% 0.046 0.0475 0.046 597,988
Mar 26 2024 0.046 -0.003 -6.12% 0.049 0.049 0.046 1,492,836
Mar 25 2024 0.049 0.00 0.00% 0.049 0.049 0.049 0.00
Mar 22 2024 0.049 0.001 2.08% 0.049 0.049 0.049 37,000
Mar 21 2024 0.048 -0.003 -5.88% 0.048 0.048 0.048 19,743
Mar 20 2024 0.051 0.003 6.25% 0.048 0.051 0.048 174,994
Mar 19 2024 0.048 0.00 0.00% 0.048 0.048 0.048 93,750
Mar 18 2024 0.048 -0.002 -4.00% 0.05 0.05 0.047 290,184
Mar 15 2024 0.05 0.002 4.17% 0.048 0.05 0.048 4,260
Mar 14 2024 0.048 0.00 0.00% 0.048 0.048 0.048 38,622
Mar 13 2024 0.048 0.00 0.00% 0.048 0.048 0.048 62,611
Mar 12 2024 0.048 0.001 2.13% 0.048 0.048 0.048 235
Mar 11 2024 0.047 -0.003 -6.00% 0.05 0.05 0.047 299,740
Mar 07 2024 0.05 0.004 8.70% 0.047 0.05 0.047 67,559
Mar 06 2024 0.046 -0.001 -2.13% 0.0465 0.047 0.046 1,041,057
Mar 05 2024 0.047 -0.001 -2.08% 0.047 0.047 0.046 417,237
Mar 04 2024 0.048 0.001 2.13% 0.047 0.05 0.047 366,744
Mar 03 2024 0.047 -0.002 -4.08% 0.049 0.049 0.046 357,624
Feb 29 2024 0.049 0.001 2.08% 0.047 0.049 0.046 643,866
Feb 28 2024 0.048 -0.001 -2.04% 0.049 0.049 0.048 107,000
Feb 27 2024 0.049 0.002 4.26% 0.047 0.049 0.047 973,006
Feb 26 2024 0.047 -0.001 -2.08% 0.048 0.048 0.047 443,914
Feb 25 2024 0.048 0.00 0.00% 0.051 0.052 0.048 265,093
Feb 22 2024 0.048 -0.001 -2.04% 0.05 0.051 0.048 759,124
Feb 21 2024 0.049 0.00 0.00% 0.049 0.049 0.048 501,260
Feb 20 2024 0.049 -0.003 -5.77% 0.049 0.049 0.049 22,825
Feb 19 2024 0.052 0.004 8.33% 0.052 0.052 0.052 83,017
Feb 18 2024 0.048 0.00 0.00% 0.048 0.048 0.048 1,245,241

Your Recent History

ASX
ST1
Spirit Technology Soluti...
ASX
SF1DC
Stemify
ASX
CTP
Central Petroleum
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved