![Spirit Technology Solutions Ltd](/common/images/company/ASX_ST1.png)
Spirit Technology Solutions Ltd (ST1)
ASX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.001 | 2.5 | 0.04 | 0.042 | 0.039 | 233737 | 0.04155625 | DE |
4 | 0 | 0 | 0.041 | 0.044 | 0.039 | 173209 | 0.04143675 | DE |
12 | -0.006 | -12.7659574468 | 0.047 | 0.05 | 0.039 | 301903 | 0.04522421 | DE |
26 | -0.034 | -45.3333333333 | 0.075 | 0.081 | 0.039 | 639022 | 0.05714624 | DE |
52 | 0.005 | 13.8888888889 | 0.036 | 0.081 | 0.035 | 1044232 | 0.05463008 | DE |
156 | -0.239 | -85.3571428571 | 0.28 | 0.325 | 0.035 | 694028 | 0.08268139 | DE |
260 | -0.189 | -82.1739130435 | 0.23 | 0.45 | 0.035 | 711295 | 0.1772682 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1718950500 | 0.042 | 0.001 | 2.44 | 0.041 | 0.042 | 0.041 | 242989 |
1718864100 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 251896 |
1718777700 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 123161 |
1718691300 | 0.041 | -0.001 | -2.38 | 0.041 | 0.041 | 0.041 | 143543 |
1718604900 | 0.042 | 0 | 0.00 | 0.04 | 0.042 | 0.039 | 407095 |
1718345700 | 0.042 | 0.002 | 5.00 | 0.041 | 0.042 | 0.04 | 133373 |
1718259300 | 0.04 | 0 | 0.00 | 0.041 | 0.042 | 0.039 | 432908 |
1718172900 | 0.04 | 0 | 0.00 | 0.04 | 0.041 | 0.04 | 166214 |
1718086500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 188281 |
1717740900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1717654500 | 0.04 | -0.003 | -6.98 | 0.044 | 0.044 | 0.04 | 46647 |
1717568100 | 0.0429999 | 0.0029999 | 7.50 | 0.04 | 0.0429999 | 0.04 | 131589 |
1717481700 | 0.04 | -0.003 | -6.98 | 0.04 | 0.04 | 0.04 | 30000 |
1717395300 | 0.0429999 | 0.0019999 | 4.88 | 0.041 | 0.0429999 | 0.041 | 253217 |
1717136100 | 0.041 | 0 | 0.00 | 0.042 | 0.042 | 0.041 | 145340 |
1717049700 | 0.041 | 0.001 | 2.50 | 0.041 | 0.041 | 0.041 | 61044 |
1716963300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 11045 |
1716876900 | 0.04 | -0.003 | -6.98 | 0.044 | 0.044 | 0.04 | 5045 |
1716790500 | 0.0429999 | 0.0019999 | 4.88 | 0.041 | 0.0429999 | 0.041 | 344380 |
1716531300 | 0.041 | -0.001 | -2.38 | 0.0429999 | 0.0429999 | 0.0395 | 1318676 |
1716444900 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 16000 |
1716358500 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 1957 |
1716272100 | 0.042 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.042 | 187878 |
1716185700 | 0.042 | 0 | 0.00 | 0.041 | 0.042 | 0.041 | 12783 |
1715926500 | 0.042 | 0.001 | 2.44 | 0.042 | 0.0425 | 0.042 | 100272 |
1715840100 | 0.041 | -0.004 | -8.89 | 0.044 | 0.045 | 0.041 | 265623 |
1715753700 | 0.045 | 0.004 | 9.76 | 0.042 | 0.045 | 0.042 | 651973 |
1715667300 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 56980 |
1715580900 | 0.041 | -0.003 | -6.82 | 0.042 | 0.042 | 0.041 | 255173 |
1715321700 | 0.044 | 0.003 | 7.32 | 0.042 | 0.044 | 0.042 | 704409 |
1715235300 | 0.041 | -0.005 | -10.87 | 0.042 | 0.042 | 0.041 | 138603 |
1715148900 | 0.046 | 0 | 0.00 | 0.042 | 0.046 | 0.042 | 109098 |
1715062500 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 17670 |
1714976100 | 0.046 | 0.001 | 2.22 | 0.045 | 0.046 | 0.045 | 88511 |
1714716900 | 0.045 | 0 | 0.00 | 0.046 | 0.047 | 0.045 | 885977 |
1714630500 | 0.045 | -0.004 | -8.16 | 0.049 | 0.049 | 0.045 | 1057851 |
1714544100 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 30090 |
1714457700 | 0.049 | 0 | 0.00 | 0.048 | 0.049 | 0.048 | 107220 |
1714371300 | 0.049 | 0.001 | 2.08 | 0.049 | 0.049 | 0.049 | 130280 |
1714112100 | 0.048 | -0.001 | -2.04 | 0.049 | 0.049 | 0.048 | 326490 |
1713939300 | 0.049 | 0.001 | 2.08 | 0.049 | 0.05 | 0.048 | 563702 |
1713852900 | 0.048 | -0.001 | -2.04 | 0.048 | 0.049 | 0.048 | 1129213 |
1713766500 | 0.049 | 0.001 | 2.08 | 0.048 | 0.049 | 0.048 | 451779 |
1713507300 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 1065789 |
1713420900 | 0.048 | 0 | 0.00 | 0.049 | 0.049 | 0.048 | 571600 |
1713334500 | 0.048 | 0 | 0.00 | 0.05 | 0.05 | 0.048 | 850207 |
1713248100 | 0.048 | -0.001 | -2.04 | 0.048 | 0.048 | 0.048 | 48039 |
1713161700 | 0.049 | 0.002 | 4.26 | 0.05 | 0.05 | 0.049 | 10000 |
1712902500 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 1284 |
1712816100 | 0.047 | -0.001 | -2.08 | 0.048 | 0.048 | 0.047 | 843232 |
1712729700 | 0.048 | 0.001 | 2.13 | 0.048 | 0.048 | 0.047 | 369533 |
1712643300 | 0.047 | -0.003 | -6.00 | 0.047 | 0.047 | 0.047 | 4622 |
1712553300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1712294100 | 0.05 | 0.001 | 2.04 | 0.05 | 0.05 | 0.05 | 7506 |
1712207700 | 0.049 | 0 | 0.00 | 0.048 | 0.049 | 0.048 | 1026434 |
1712121300 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 10083 |
1712034900 | 0.049 | 0.003 | 6.52 | 0.047 | 0.049 | 0.047 | 70382 |
1711602900 | 0.046 | 0 | 0.00 | 0.048 | 0.048 | 0.046 | 300498 |
1711516500 | 0.046 | 0 | 0.00 | 0.046 | 0.0475 | 0.046 | 597988 |
1711430100 | 0.046 | -0.003 | -6.12 | 0.049 | 0.049 | 0.046 | 1492836 |
1711343700 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.