S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Spacetalk Ltd (SPA)
Spacetalk Ltd (SPA) Historical

SPA Spacetalk Ltd

0.02

-0.002 (-9.09%)

May 13 2024 - Closed

Delayed by 20 minutes

SPA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.022	0.00	0.00%	0.022	0.022	0.022	0.00
May 09 2024	0.022	0.00	0.00%	0.022	0.022	0.022	0.00
May 08 2024	0.022	0.002	10.00%	0.021	0.022	0.021	566,384
May 07 2024	0.02	-0.001	-4.76%	0.02	0.02	0.02	247,681
May 06 2024	0.021	0.00	0.00%	0.021	0.021	0.021	7,110
May 03 2024	0.021	0.00	0.00%	0.021	0.021	0.021	84,170
May 02 2024	0.021	0.001	5.00%	0.02	0.021	0.02	916,240
May 01 2024	0.02	0.00	0.00%	0.02	0.02	0.02	277,037
Apr 30 2024	0.02	-0.001	-4.76%	0.02	0.02	0.02	1,150,638
Apr 29 2024	0.021	0.001	5.00%	0.021	0.023	0.019	3,015,337
Apr 26 2024	0.02	-0.001	-4.76%	0.02	0.02	0.02	47,730
Apr 24 2024	0.021	-0.003	-12.50%	0.022	0.022	0.021	525,038
Apr 23 2024	0.024	0.003	14.29%	0.021	0.024	0.021	303,181
Apr 22 2024	0.021	-0.001	-4.55%	0.022	0.022	0.021	292,851
Apr 19 2024	0.022	-0.002	-8.33%	0.023	0.023	0.022	227,390
Apr 18 2024	0.024	0.00	0.00%	0.024	0.024	0.024	0.00
Apr 17 2024	0.024	0.002	9.09%	0.024	0.024	0.024	139,947
Apr 16 2024	0.022	0.00	0.00%	0.022	0.022	0.022	20,156
Apr 15 2024	0.022	-0.002	-8.33%	0.023	0.023	0.022	120,160
Apr 12 2024	0.024	0.002	9.09%	0.024	0.024	0.024	24,894
Apr 11 2024	0.022	0.00	0.00%	0.023	0.024	0.022	350,658
Apr 10 2024	0.022	0.00	0.00%	0.022	0.022	0.022	349,713
Apr 09 2024	0.022	0.001	4.76%	0.021	0.022	0.021	34,400
Apr 08 2024	0.021	-0.001	-4.55%	0.021	0.021	0.021	937,834
Apr 05 2024	0.022	0.00	0.00%	0.021	0.022	0.021	352,434
Apr 04 2024	0.022	0.00	0.00%	0.022	0.022	0.022	311,071
Apr 03 2024	0.022	0.002	10.00%	0.021	0.023	0.021	2,179,191
Apr 02 2024	0.02	0.001	5.26%	0.02	0.02	0.02	6,459
Mar 28 2024	0.019	0.00	0.00%	0.019	0.019	0.019	1,267
Mar 27 2024	0.019	-0.002	-9.52%	0.021	0.021	0.019	462,258
Mar 26 2024	0.021	0.00	0.00%	0.022	0.022	0.021	81,119
Mar 25 2024	0.021	0.00	0.00%	0.021	0.021	0.021	0.00
Mar 22 2024	0.021	-0.002	-8.70%	0.023	0.023	0.021	53,280
Mar 21 2024	0.023	0.002	9.52%	0.022	0.023	0.022	50,799
Mar 20 2024	0.021	0.00	0.00%	0.022	0.022	0.021	127,099
Mar 19 2024	0.021	-0.001	-4.55%	0.021	0.021	0.021	50,000
Mar 18 2024	0.022	-0.001	-4.35%	0.023	0.023	0.021	1,024,899
Mar 15 2024	0.023	-0.002	-8.00%	0.024	0.024	0.023	71,171
Mar 14 2024	0.025	0.003	13.64%	0.022	0.025	0.022	327,746
Mar 13 2024	0.022	0.00	0.00%	0.022	0.022	0.022	0.00
Mar 12 2024	0.022	-0.001	-4.35%	0.022	0.022	0.022	90,448
Mar 11 2024	0.023	0.00	0.00%	0.022	0.023	0.022	115,976
Mar 07 2024	0.023	0.00	0.00%	0.023	0.023	0.023	0.00
Mar 06 2024	0.023	0.001	4.55%	0.023	0.023	0.023	214
Mar 05 2024	0.022	-0.001	-4.35%	0.023	0.023	0.022	293,934
Mar 04 2024	0.023	0.001	4.55%	0.023	0.023	0.023	143,042
Mar 03 2024	0.022	0.001	4.76%	0.022	0.023	0.022	1,006,811
Feb 29 2024	0.021	0.00	0.00%	0.0205	0.021	0.0205	454,289
Feb 28 2024	0.021	0.003	16.67%	0.02	0.021	0.019	112,567
Feb 27 2024	0.018	-0.002	-10.00%	0.02	0.02	0.018	283,813
Feb 26 2024	0.02	0.00	0.00%	0.02	0.02	0.02	350,745
Feb 25 2024	0.02	0.00	0.00%	0.02	0.02	0.02	730,463
Feb 22 2024	0.02	0.00	0.00%	0.02	0.02	0.02	111,982
Feb 21 2024	0.02	-0.001	-4.76%	0.02	0.02	0.02	642,424
Feb 20 2024	0.021	0.00	0.00%	0.021	0.021	0.021	30,054
Feb 19 2024	0.021	0.00	0.00%	0.021	0.023	0.021	934,150
Feb 18 2024	0.021	0.002	10.53%	0.02	0.024	0.02	1,598,639
Feb 15 2024	0.019	0.00	0.00%	0.019	0.019	0.019	300,494
Feb 14 2024	0.019	0.001	5.56%	0.017	0.019	0.017	378,117
Feb 13 2024	0.018	-0.002	-10.00%	0.019	0.019	0.016	1,933,286
Feb 12 2024	0.02	0.00	0.00%	0.02	0.02	0.02	342,148

Delayed Upgrade Clock

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