Spenda Ltd (SPXOA)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.001 | -20 | 0.005 | 0.005 | 0.005 | 30000 | 0.005 | DE |
| 4 | 0 | 0 | 0.004 | 0.006 | 0.004 | 370014 | 0.00413222 | DE |
| 12 | -0.001 | -20 | 0.005 | 0.008 | 0.002 | 621145 | 0.00411521 | DE |
| 26 | 0.002 | 100 | 0.002 | 0.008 | 0.002 | 797412 | 0.00341549 | DE |
| 52 | -0.007 | -63.6363636364 | 0.011 | 0.012 | 0.002 | 770470 | 0.00444148 | DE |
| 156 | 0.002 | 100 | 0.002 | 0.012 | 0.002 | 1170733 | 0.0039534 | DE |
| 260 | 0.002 | 100 | 0.002 | 0.012 | 0.002 | 1170733 | 0.0039534 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733202900 | 0.004 | -0.001 | -20.00 | 0.004 | 0.004 | 0.003 | 3616910 |
| 1733116500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1732857300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1732770900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1732684500 | 0.005 | 0.001 | 25.00 | 0.005 | 0.005 | 0.005 | 30000 |
| 1732598100 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1732511700 | 0.004 | -0.001 | -20.00 | 0.004 | 0.004 | 0.004 | 200000 |
| 1732252500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1732166100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1732079700 | 0.005 | -0.001 | -16.67 | 0.005 | 0.005 | 0.005 | 100000 |
| 1731993300 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1731906900 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 3065 |
| 1731647700 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1731561300 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1731474900 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 27050 |
| 1731388500 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1731302100 | 0.006 | 0.002 | 50.00 | 0.005 | 0.006 | 0.005 | 100577 |
| 1731042900 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1730956500 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1730870100 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 300000 |
| 1730783700 | 0.004 | 0.001 | 33.33 | 0.004 | 0.004 | 0.004 | 2199423 |
| 1730697300 | 0.003 | -0.001 | -25.00 | 0.004 | 0.004 | 0.003 | 800000 |
| 1730438100 | 0.004 | 0.001 | 33.33 | 0.004 | 0.004 | 0.004 | 1340000 |
| 1730351700 | 0.003 | -0.004 | -57.14 | 0.005 | 0.005 | 0.003 | 5400000 |
| 1730265300 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1730178900 | 0.007 | 0.001 | 16.67 | 0.006 | 0.007 | 0.006 | 200001 |
| 1730092500 | 0.006 | 0.001 | 20.00 | 0.006 | 0.006 | 0.006 | 236666 |
| 1729833300 | 0.005 | -0.003 | -37.50 | 0.006 | 0.006 | 0.005 | 783333 |
| 1729746900 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 28318 |
| 1729660500 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1729574100 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 171236 |
| 1729487700 | 0.008 | 0.001 | 14.29 | 0.008 | 0.008 | 0.008 | 40000 |
| 1729228500 | 0.007 | 0.001 | 16.67 | 0.007 | 0.007 | 0.007 | 120000 |
| 1729142100 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1729055700 | 0.006 | 0.001 | 20.00 | 0.005 | 0.006 | 0.005 | 1906499 |
| 1728969300 | 0.005 | 0.001 | 25.00 | 0.005 | 0.005 | 0.005 | 300000 |
| 1728882900 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1728623700 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1728537300 | 0.004 | -0.001 | -20.00 | 0.004 | 0.004 | 0.004 | 33090 |
| 1728450900 | 0.005 | 0.001 | 25.00 | 0.005 | 0.005 | 0.005 | 25000 |
| 1728364500 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1728278100 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 1500000 |
| 1728022500 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1727936100 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1727849700 | 0.004 | 0.002 | 100.00 | 0.004 | 0.004 | 0.004 | 25000 |
| 1727763300 | 0.002 | -0.003 | -60.00 | 0.002 | 0.002 | 0.002 | 7800 |
| 1727676900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1727417700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1727331300 | 0.005 | 0.002 | 66.67 | 0.005 | 0.005 | 0.005 | 990000 |
| 1727244900 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1727158500 | 0.003 | -0.002 | -40.00 | 0.003 | 0.003 | 0.003 | 500000 |
| 1727072100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1726812900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1726726500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1726640100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1726553700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1726467300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1726208100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1726121700 | 0.005 | 0.002 | 66.67 | 0.005 | 0.005 | 0.005 | 25000 |
| 1726035300 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1725948900 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1725862500 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 774250 |
| 1725603300 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1725516900 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 4974250 |
| 1725490800 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
