Sparc Technologies Ltd SPN
ASX · Australia · Commercial Services
AUD 0.1700+0.01 (+3.03%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.17 | +3.03% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 27.75K |
| 2026-09-30 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 36.26K |
| 2026-09-29 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 92.45K |
| 2026-09-28 | AUD 0.17 | -8.33% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 230.18K |
| 2026-09-25 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 50.13K |
| 2026-09-24 | AUD 0.18 | +2.86% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 90.30K |
| 2026-09-23 | AUD 0.17 | +2.94% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 40.63K |
| 2026-09-22 | AUD 0.17 | -2.86% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 38.72K |
| 2026-09-21 | AUD 0.17 | +7.69% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 181.39K |
| 2026-09-18 | AUD 0.16 | -1.52% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 222.72K |
| 2026-09-17 | AUD 0.17 | -5.71% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 422.25K |
| 2026-09-16 | AUD 0.17 | +2.94% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 249.22K |
| 2026-09-15 | AUD 0.17 | -2.86% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 287.93K |
| 2026-09-14 | AUD 0.17 | -2.78% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 419.83K |
| 2026-09-11 | AUD 0.18 | -2.70% | AUD 0.18 | AUD 0.19 | AUD 0.17 | 208.15K |
| 2026-09-10 | AUD 0.19 | +2.78% | AUD 0.17 | AUD 0.19 | AUD 0.17 | 77.44K |
| 2026-09-09 | AUD 0.18 | -7.69% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 187.20K |
| 2026-09-08 | AUD 0.19 | +5.41% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 124.85K |
| 2026-09-07 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 61.07K |
| 2026-09-04 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 25.23K |
| 2026-09-03 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 137.18K |
| 2026-09-02 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 146.78K |
| 2026-09-01 | AUD 0.19 | +5.71% | AUD 0.18 | AUD 0.19 | AUD 0.17 | 343.34K |
| 2026-08-31 | AUD 0.17 | -2.78% | AUD 0.17 | AUD 0.19 | AUD 0.17 | 265.02K |
| 2026-08-28 | AUD 0.18 | -5.26% | AUD 0.18 | AUD 0.19 | AUD 0.17 | 208.47K |
| 2026-08-27 | AUD 0.19 | +5.56% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 36.73K |
| 2026-08-26 | AUD 0.18 | -2.70% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 58.29K |
| 2026-08-25 | AUD 0.19 | +2.78% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 93.82K |
| 2026-08-24 | AUD 0.18 | -12.20% | AUD 0.20 | AUD 0.20 | AUD 0.17 | 215.22K |
| 2026-08-21 | AUD 0.20 | 0.00% | AUD 0.21 | AUD 0.21 | AUD 0.19 | 160.38K |
| 2026-08-20 | AUD 0.20 | -2.38% | AUD 0.19 | AUD 0.20 | AUD 0.17 | 588.96K |
| 2026-08-19 | AUD 0.21 | 0.00% | AUD 0.21 | AUD 0.21 | AUD 0.21 | 0 |
| 2026-08-18 | AUD 0.21 | 0.00% | AUD 0.21 | AUD 0.21 | AUD 0.21 | 0 |
| 2026-08-17 | AUD 0.21 | -2.33% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 41.79K |
| 2026-08-14 | AUD 0.22 | -2.27% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 4.56K |
| 2026-08-13 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 94.23K |
| 2026-08-12 | AUD 0.22 | -4.35% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 201.02K |
| 2026-08-11 | AUD 0.23 | +9.52% | AUD 0.22 | AUD 0.23 | AUD 0.21 | 145.54K |
| 2026-08-10 | AUD 0.21 | +5.00% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 128.50K |
| 2026-08-07 | AUD 0.20 | -2.44% | AUD 0.20 | AUD 0.23 | AUD 0.20 | 420.89K |
| 2026-08-06 | AUD 0.20 | -14.58% | AUD 0.23 | AUD 0.23 | AUD 0.20 | 284.92K |
| 2026-08-05 | AUD 0.24 | +14.29% | AUD 0.21 | AUD 0.24 | AUD 0.21 | 91.24K |
| 2026-08-04 | AUD 0.21 | -4.55% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 117.69K |
| 2026-08-03 | AUD 0.22 | +2.33% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 320.82K |
| 2026-07-31 | AUD 0.22 | -6.52% | AUD 0.22 | AUD 0.23 | AUD 0.21 | 113.25K |
| 2026-07-30 | AUD 0.23 | -8.00% | AUD 0.24 | AUD 0.24 | AUD 0.22 | 73.69K |
| 2026-07-29 | AUD 0.25 | -3.85% | AUD 0.24 | AUD 0.25 | AUD 0.24 | 26.60K |
| 2026-07-28 | AUD 0.26 | -1.89% | AUD 0.25 | AUD 0.26 | AUD 0.24 | 70.09K |
| 2026-07-27 | AUD 0.26 | +6.00% | AUD 0.25 | AUD 0.26 | AUD 0.24 | 36.91K |
| 2026-07-24 | AUD 0.25 | -9.09% | AUD 0.26 | AUD 0.26 | AUD 0.24 | 88.98K |
| 2026-07-23 | AUD 0.28 | +3.77% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 33.27K |
| 2026-07-22 | AUD 0.26 | +15.22% | AUD 0.25 | AUD 0.28 | AUD 0.25 | 120.93K |
| 2026-07-21 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.25 | AUD 0.22 | 61.26K |
| 2026-07-20 | AUD 0.23 | -4.17% | AUD 0.25 | AUD 0.25 | AUD 0.22 | 145.34K |
| 2026-07-17 | AUD 0.24 | -9.43% | AUD 0.26 | AUD 0.26 | AUD 0.23 | 236.46K |
| 2026-07-16 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 57.98K |
| 2026-07-15 | AUD 0.26 | +1.92% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 33.19K |
| 2026-07-14 | AUD 0.26 | -7.14% | AUD 0.26 | AUD 0.27 | AUD 0.25 | 82.52K |
| 2026-07-13 | AUD 0.28 | +3.70% | AUD 0.29 | AUD 0.29 | AUD 0.25 | 160.02K |
| 2026-07-10 | AUD 0.27 | +1.89% | AUD 0.26 | AUD 0.28 | AUD 0.25 | 65.10K |
| 2026-07-09 | AUD 0.26 | -1.85% | AUD 0.27 | AUD 0.28 | AUD 0.26 | 121.93K |
| 2026-07-08 | AUD 0.27 | -5.26% | AUD 0.29 | AUD 0.29 | AUD 0.26 | 336.64K |
| 2026-07-07 | AUD 0.28 | -1.72% | AUD 0.29 | AUD 0.29 | AUD 0.27 | 51.92K |
| 2026-07-06 | AUD 0.29 | -1.69% | AUD 0.30 | AUD 0.30 | AUD 0.29 | 44.73K |
| 2026-07-03 | AUD 0.29 | -1.67% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 58.10K |
| 2026-07-02 | AUD 0.30 | 0.00% | AUD 0.29 | AUD 0.31 | AUD 0.29 | 107.54K |
| 2026-07-01 | AUD 0.30 | +9.09% | AUD 0.29 | AUD 0.31 | AUD 0.29 | 181.20K |
| 2026-06-30 | AUD 0.28 | +5.77% | AUD 0.27 | AUD 0.29 | AUD 0.26 | 152.69K |
| 2026-06-29 | AUD 0.26 | -8.77% | AUD 0.28 | AUD 0.29 | AUD 0.25 | 274.25K |
| 2026-06-26 | AUD 0.28 | +1.79% | AUD 0.29 | AUD 0.30 | AUD 0.28 | 212.71K |
| 2026-06-25 | AUD 0.28 | -3.45% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 17.95K |
| 2026-06-24 | AUD 0.29 | 0.00% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 167.64K |
| 2026-06-23 | AUD 0.29 | -3.33% | AUD 0.31 | AUD 0.31 | AUD 0.28 | 237.53K |
| 2026-06-22 | AUD 0.30 | -1.64% | AUD 0.31 | AUD 0.31 | AUD 0.29 | 69.69K |
| 2026-06-19 | AUD 0.31 | -1.61% | AUD 0.29 | AUD 0.31 | AUD 0.29 | 276.15K |
| 2026-06-18 | AUD 0.31 | 0.00% | AUD 0.29 | AUD 0.31 | AUD 0.28 | 79.46K |
| 2026-06-17 | AUD 0.31 | +1.64% | AUD 0.30 | AUD 0.32 | AUD 0.29 | 85.73K |
| 2026-06-16 | AUD 0.31 | -3.17% | AUD 0.32 | AUD 0.32 | AUD 0.29 | 317.86K |
| 2026-06-15 | AUD 0.31 | -7.35% | AUD 0.35 | AUD 0.35 | AUD 0.31 | 257.85K |
| 2026-06-12 | AUD 0.34 | +19.30% | AUD 0.31 | AUD 0.34 | AUD 0.30 | 957.36K |
| 2026-06-11 | AUD 0.28 | -6.56% | AUD 0.31 | AUD 0.31 | AUD 0.28 | 137.93K |
| 2026-06-10 | AUD 0.31 | +1.67% | AUD 0.30 | AUD 0.31 | AUD 0.29 | 162.94K |
| 2026-06-09 | AUD 0.30 | +7.14% | AUD 0.30 | AUD 0.31 | AUD 0.29 | 336.18K |
| 2026-06-05 | AUD 0.28 | +3.70% | AUD 0.26 | AUD 0.29 | AUD 0.26 | 72.30K |
| 2026-06-04 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.28 | AUD 0.27 | 125.68K |
| 2026-06-03 | AUD 0.27 | -1.82% | AUD 0.27 | AUD 0.29 | AUD 0.25 | 173.09K |
| 2026-06-02 | AUD 0.28 | +5.77% | AUD 0.29 | AUD 0.30 | AUD 0.26 | 575.35K |
| 2026-06-01 | AUD 0.26 | -13.33% | AUD 0.29 | AUD 0.29 | AUD 0.26 | 143.32K |
| 2026-05-29 | AUD 0.30 | +20.00% | AUD 0.25 | AUD 0.30 | AUD 0.25 | 444.39K |
| 2026-05-28 | AUD 0.25 | -9.09% | AUD 0.28 | AUD 0.29 | AUD 0.25 | 214.33K |