Spenda Ltd Historical Data - SPX | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Spenda Ltd (SPX)
Spenda Ltd (SPX) Historical

Spenda Ltd (SPX)

0.009

-0.0005

(-5.26%)

Closed December 30 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.009	0.01	0.009	744624	0.00942981	DE
4	-0.001	-10	0.01	0.011	0.009	1501451	0.00974152	DE
12	-0.001	-10	0.01	0.014	0.009	2811897	0.01134285	DE
26	0.001	12.5	0.008	0.014	0.007	2777657	0.01024444	DE
52	-0.004	-30.7692307692	0.013	0.018	0.0055	3020504	0.01065397	DE
156	-0.026	-74.2857142857	0.035	0.037	0.0055	4462219	0.01281198	DE
260	-0.063	-87.5	0.072	0.2	0.0055	4497206	0.0283859	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735276500	0.0095	-0.0005	-5.00	0.0095	0.0095	0.0095	9898
1735014060	0.01	0.001	11.11	0.01	0.01	0.009	955190
1734930900	0.009	-0.001	-10.00	0.009	0.009	0.009	1268783
1734671700	0.01	0.001	11.11	0.009	0.01	0.009	13027976
1734585300	0.009	0	0.00	0.009	0.009	0.009	1191591
1734498900	0.009	0	0.00	0.01	0.01	0.009	889631
1734412500	0.009	-0.001	-10.00	0.01	0.01	0.009	466545
1734326100	0.01	0.001	11.11	0.009	0.01	0.009	1163106
1734066900	0.009	-0.001	-10.00	0.01	0.01	0.009	997560
1733980500	0.01	0.001	11.11	0.009	0.01	0.009	2214575
1733894100	0.009	-0.0005	-5.26	0.009	0.009	0.009	216258
1733807700	0.0095	0.0005	5.56	0.009	0.0095	0.009	386381
1733721300	0.009	-0.0005	-5.26	0.01	0.01	0.009	679938
1733462100	0.0095	0.0005	5.56	0.0095	0.0095	0.0095	533
1733375700	0.009	-0.0005	-5.26	0.009	0.01	0.009	630275
1733289300	0.0095	-0.0005	-5.00	0.01	0.01	0.009	893604
1733202900	0.01	0	0.00	0.01	0.01	0.0095	589115
1733116500	0.01	0.0005	5.26	0.01	0.011	0.01	1445160
1732857300	0.0095	-0.0015	-13.64	0.01	0.01	0.009	4933254
1732770900	0.011	0	0.00	0.01	0.011	0.01	605313
1732684500	0.011	0.001	10.00	0.01	0.011	0.01	1678540
1732598100	0.01	-0.0005	-4.76	0.01	0.01	0.01	5574846
1732511700	0.0105	0	0.00	0.01	0.0105	0.01	3637161
1732252500	0.0105	-0.0005	-4.55	0.011	0.011	0.01	1538450
1732166100	0.011	-0.001	-8.33	0.011	0.011	0.011	2401520
1732079700	0.012	0.001	9.09	0.012	0.012	0.011	9610891
1731993300	0.011	0	0.00	0.011	0.0115	0.011	7676800
1731906900	0.011	0	0.00	0.011	0.011	0.011	106450
1731647700	0.011	0	0.00	0.011	0.0115	0.011	854002
1731561300	0.011	-0.0005	-4.35	0.0115	0.012	0.011	732421
1731474900	0.0115	-0.0005	-4.17	0.011	0.012	0.011	2503201
1731388500	0.012	-0.001	-7.69	0.012	0.0125	0.0115	2327957
1731302100	0.013	0.001	8.33	0.012	0.013	0.012	9051551
1731042900	0.012	0	0.00	0.012	0.012	0.011	1900876
1730956500	0.012	0.0005	4.35	0.0115	0.012	0.0115	1573686
1730870100	0.0115	0.0005	4.55	0.012	0.012	0.011	3105639
1730783700	0.011	0	0.00	0.011	0.012	0.011	2959880
1730697300	0.011	0.001	10.00	0.011	0.011	0.0105	1267889
1730438100	0.01	-0.001	-9.09	0.011	0.011	0.01	1192676
1730351700	0.011	-0.001	-8.33	0.013	0.013	0.01	11154107
1730265300	0.012	0	0.00	0.012	0.013	0.012	2127487
1730178900	0.012	-0.001	-7.69	0.012	0.012	0.012	822222
1730092500	0.013	0	0.00	0.012	0.013	0.012	4763028
1729833300	0.013	0.001	8.33	0.013	0.013	0.013	559478
1729746900	0.012	-0.001	-7.69	0.013	0.013	0.012	700042
1729660500	0.013	-0.0005	-3.70	0.014	0.014	0.012	5297931
1729574100	0.0135	0.001	8.00	0.013	0.0135	0.013	3711977
1729487700	0.0125	0.0005	4.17	0.012	0.013	0.012	8299262
1729228500	0.012	-0.0005	-4.00	0.013	0.013	0.012	544338
1729142100	0.0125	0.0005	4.17	0.013	0.013	0.012	2188399
1729055700	0.012	0	0.00	0.011	0.013	0.011	11988837
1728969300	0.012	0.001	9.09	0.012	0.012	0.011	4002594
1728882900	0.011	0	0.00	0.011	0.011	0.011	2559982
1728623700	0.011	0	0.00	0.011	0.011	0.011	1109757
1728537300	0.011	-0.001	-8.33	0.012	0.012	0.011	2940498
1728450900	0.012	0.001	9.09	0.012	0.012	0.011	3923421
1728364500	0.011	0	0.00	0.011	0.011	0.01	1910388
1728278100	0.011	0	0.00	0.01	0.011	0.01	2227154
1728022500	0.011	0	0.00	0.011	0.011	0.01	7677216
1727936100	0.011	0	0.00	0.011	0.011	0.011	2922803
1727849700	0.011	-0.001	-8.33	0.011	0.012	0.011	4440675
1727763300	0.012	0.002	20.00	0.011	0.012	0.0105	1944075
1727676900	0.01	-0.001	-9.09	0.011	0.011	0.01	1681516

Purpose Conservative Inc...

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