ASX - Delayed Quote AUD

Sprintex Limited (SIX.AX)

Compare
0.0580 0.0000 (0.00%)
At close: November 12 at 3:06 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 0.0580 0.0580 0.0580 0.0580 0.0580 -
Nov 14, 2024 0.0580 0.0580 0.0580 0.0580 0.0580 -
Nov 13, 2024 0.0580 0.0580 0.0580 0.0580 0.0580 -
Nov 12, 2024 0.0580 0.0620 0.0570 0.0580 0.0580 506,703
Nov 11, 2024 0.0570 0.0610 0.0560 0.0610 0.0610 306,679
Nov 8, 2024 0.0570 0.0570 0.0510 0.0560 0.0560 200,469
Nov 7, 2024 0.0590 0.0590 0.0530 0.0560 0.0560 273,728
Nov 6, 2024 0.0590 0.0590 0.0590 0.0590 0.0590 832
Nov 5, 2024 0.0570 0.0580 0.0540 0.0580 0.0580 502,570
Nov 4, 2024 0.0670 0.0670 0.0570 0.0570 0.0570 183,891
Nov 1, 2024 0.0630 0.0670 0.0590 0.0670 0.0670 483,252
Oct 31, 2024 0.0690 0.0700 0.0690 0.0700 0.0700 216,700
Oct 30, 2024 0.0650 0.0690 0.0650 0.0690 0.0690 175,761
Oct 29, 2024 0.0610 0.0650 0.0610 0.0630 0.0630 65,957
Oct 28, 2024 0.0620 0.0620 0.0590 0.0590 0.0590 1,035,508
Oct 25, 2024 0.0590 0.0630 0.0570 0.0630 0.0630 836,273
Oct 24, 2024 0.0600 0.0600 0.0580 0.0580 0.0580 308,749
Oct 23, 2024 0.0590 0.0610 0.0590 0.0600 0.0600 406,141
Oct 22, 2024 0.0600 0.0600 0.0560 0.0560 0.0560 339,505
Oct 21, 2024 0.0640 0.0640 0.0570 0.0600 0.0600 1,072,911
Oct 18, 2024 0.0680 0.0680 0.0630 0.0630 0.0630 405,462
Oct 17, 2024 0.0700 0.0720 0.0600 0.0670 0.0670 1,716,455
Oct 16, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Oct 15, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Oct 14, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Oct 11, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Oct 10, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Oct 9, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Oct 8, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Oct 7, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Oct 4, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Oct 3, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Oct 2, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Oct 1, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Sep 30, 2024 0.0690 0.0700 0.0680 0.0700 0.0700 613,567
Sep 27, 2024 0.0680 0.0720 0.0680 0.0710 0.0710 931,488
Sep 26, 2024 0.0690 0.0700 0.0670 0.0680 0.0680 945,672
Sep 25, 2024 0.0650 0.0690 0.0650 0.0690 0.0690 1,736,604
Sep 24, 2024 0.0630 0.0650 0.0630 0.0650 0.0650 288,997
Sep 23, 2024 0.0650 0.0650 0.0640 0.0640 0.0640 128,454
Sep 20, 2024 0.0620 0.0660 0.0620 0.0640 0.0640 791,053
Sep 19, 2024 0.0610 0.0620 0.0610 0.0610 0.0610 231,634
Sep 18, 2024 0.0650 0.0650 0.0640 0.0645 0.0645 11,075
Sep 17, 2024 0.0630 0.0670 0.0630 0.0640 0.0640 2,899,751
Sep 16, 2024 0.0540 0.0630 0.0530 0.0620 0.0620 3,102,989
Sep 13, 2024 0.0540 0.0540 0.0540 0.0540 0.0540 14,678
Sep 12, 2024 0.0530 0.0530 0.0530 0.0530 0.0530 380,076
Sep 11, 2024 0.0510 0.0530 0.0510 0.0530 0.0530 541,600
Sep 10, 2024 0.0520 0.0520 0.0510 0.0510 0.0510 3,753
Sep 9, 2024 0.0540 0.0540 0.0540 0.0540 0.0540 -
Sep 6, 2024 0.0520 0.0550 0.0520 0.0540 0.0540 777,154
Sep 5, 2024 0.0540 0.0540 0.0525 0.0540 0.0540 639,131
Sep 4, 2024 0.0540 0.0550 0.0540 0.0540 0.0540 255,586
Sep 3, 2024 0.0550 0.0580 0.0540 0.0540 0.0540 1,099,913
Sep 2, 2024 0.0540 0.0540 0.0540 0.0540 0.0540 -
Aug 30, 2024 0.0530 0.0560 0.0530 0.0540 0.0540 276,070
Aug 29, 2024 0.0540 0.0550 0.0540 0.0550 0.0550 536,411
Aug 28, 2024 0.0530 0.0550 0.0530 0.0550 0.0550 133,465
Aug 27, 2024 0.0500 0.0530 0.0500 0.0530 0.0530 1,513,697
Aug 26, 2024 0.0510 0.0520 0.0510 0.0520 0.0520 133,454
Aug 23, 2024 0.0510 0.0520 0.0500 0.0510 0.0510 229,677
Aug 22, 2024 0.0520 0.0530 0.0500 0.0510 0.0510 1,774,924
Aug 21, 2024 0.0550 0.0560 0.0520 0.0540 0.0540 947,260
Aug 20, 2024 0.0580 0.0580 0.0535 0.0560 0.0560 2,165,473
Aug 19, 2024 0.0560 0.0570 0.0560 0.0570 0.0570 895,437
Aug 16, 2024 0.0540 0.0600 0.0540 0.0560 0.0560 1,658,011
Aug 15, 2024 0.0510 0.0540 0.0490 0.0540 0.0540 2,500,881
Aug 14, 2024 0.0460 0.0490 0.0460 0.0490 0.0490 1,012,041
Aug 13, 2024 0.0450 0.0460 0.0450 0.0460 0.0460 375,165
Aug 12, 2024 0.0460 0.0460 0.0460 0.0460 0.0460 10,000
Aug 9, 2024 0.0460 0.0460 0.0450 0.0450 0.0450 365,152
Aug 8, 2024 0.0460 0.0460 0.0450 0.0450 0.0450 646,845
Aug 7, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 -
Aug 6, 2024 0.0460 0.0470 0.0440 0.0440 0.0440 488,625
Aug 5, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 50,269
Aug 2, 2024 0.0450 0.0460 0.0440 0.0460 0.0460 320,428
Aug 1, 2024 0.0470 0.0480 0.0450 0.0450 0.0450 602,165
Jul 31, 2024 0.0440 0.0480 0.0440 0.0470 0.0470 368,836
Jul 30, 2024 0.0440 0.0450 0.0440 0.0450 0.0450 314,336
Jul 29, 2024 0.0450 0.0460 0.0450 0.0460 0.0460 454,300
Jul 26, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 100,352
Jul 25, 2024 0.0400 0.0450 0.0390 0.0450 0.0450 743,810
Jul 24, 2024 0.0490 0.0490 0.0420 0.0420 0.0420 729,355
Jul 23, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 236,154
Jul 22, 2024 0.0440 0.0440 0.0390 0.0430 0.0430 1,147,902
Jul 19, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 241
Jul 18, 2024 0.0470 0.0470 0.0440 0.0440 0.0440 1,106,535
Jul 17, 2024 0.0500 0.0500 0.0470 0.0490 0.0490 549,412
Jul 16, 2024 0.0500 0.0520 0.0490 0.0500 0.0500 449,024
Jul 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 414,999
Jul 12, 2024 0.0500 0.0500 0.0490 0.0490 0.0490 699,418
Jul 11, 2024 0.0550 0.0550 0.0510 0.0510 0.0510 319,861
Jul 10, 2024 0.0530 0.0600 0.0480 0.0540 0.0540 3,838,570
Jul 9, 2024 0.0530 0.0540 0.0510 0.0530 0.0530 3,224,755
Jul 8, 2024 0.0520 0.0530 0.0510 0.0510 0.0510 676,118
Jul 5, 2024 0.0510 0.0530 0.0500 0.0510 0.0510 1,379,754
Jul 4, 2024 0.0510 0.0510 0.0500 0.0510 0.0510 728,746
Jul 3, 2024 0.0530 0.0530 0.0500 0.0500 0.0500 360,896
Jul 2, 2024 0.0530 0.0530 0.0510 0.0530 0.0530 1,730,962
Jul 1, 2024 0.0500 0.0570 0.0500 0.0520 0.0520 1,711,517
Jun 28, 2024 0.0490 0.0500 0.0490 0.0500 0.0500 17,924
Jun 27, 2024 0.0490 0.0495 0.0490 0.0490 0.0490 157,741
Jun 26, 2024 0.0500 0.0540 0.0490 0.0500 0.0500 1,413,699
Jun 25, 2024 0.0490 0.0500 0.0480 0.0500 0.0500 451,712
Jun 24, 2024 0.0520 0.0520 0.0480 0.0500 0.0500 495,841
Jun 21, 2024 0.0500 0.0550 0.0500 0.0510 0.0510 7,054,010
Jun 20, 2024 0.0440 0.0500 0.0410 0.0500 0.0500 633,879
Jun 19, 2024 0.0450 0.0450 0.0400 0.0430 0.0430 484,730
Jun 18, 2024 0.0530 0.0530 0.0500 0.0500 0.0500 261,481
Jun 17, 2024 0.0510 0.0520 0.0510 0.0520 0.0520 18,761
Jun 14, 2024 0.0530 0.0530 0.0480 0.0500 0.0500 505,050
Jun 13, 2024 0.0520 0.0520 0.0490 0.0520 0.0520 356,135
Jun 12, 2024 0.0520 0.0520 0.0480 0.0480 0.0480 235,519
Jun 11, 2024 0.0490 0.0560 0.0490 0.0520 0.0520 822,004
Jun 7, 2024 0.0460 0.0580 0.0460 0.0490 0.0490 878,848
Jun 6, 2024 0.0360 0.0450 0.0350 0.0450 0.0450 1,964,199
Jun 5, 2024 0.0360 0.0360 0.0350 0.0360 0.0360 910,297
Jun 4, 2024 0.0320 0.0370 0.0320 0.0360 0.0360 1,608,575
Jun 3, 2024 0.0320 0.0320 0.0300 0.0320 0.0320 781,633
May 31, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 12,267
May 30, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 108,159
May 29, 2024 0.0330 0.0340 0.0300 0.0340 0.0340 557,862
May 28, 2024 0.0320 0.0330 0.0300 0.0320 0.0320 2,032,294
May 27, 2024 0.0280 0.0310 0.0280 0.0310 0.0310 555,570
May 24, 2024 0.0290 0.0300 0.0280 0.0300 0.0300 847,230
May 23, 2024 0.0280 0.0290 0.0280 0.0280 0.0280 101,288
May 22, 2024 0.0270 0.0290 0.0270 0.0290 0.0290 317,473
May 21, 2024 0.0250 0.0270 0.0250 0.0260 0.0260 892,213
May 20, 2024 0.0230 0.0250 0.0230 0.0250 0.0250 1,349,484
May 17, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
May 16, 2024 0.0235 0.0240 0.0235 0.0240 0.0240 250,787
May 15, 2024 0.0240 0.0240 0.0230 0.0230 0.0230 31,332
May 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 99
May 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 10, 2024 0.0230 0.0250 0.0230 0.0250 0.0250 230,060
May 9, 2024 0.0230 0.0250 0.0220 0.0250 0.0250 952,546
May 8, 2024 0.0230 0.0230 0.0220 0.0220 0.0220 324,279
May 7, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 347,853
May 6, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 25,235
May 3, 2024 0.0230 0.0230 0.0220 0.0220 0.0220 65,600
May 2, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 104,664
May 1, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 14,363
Apr 30, 2024 0.0230 0.0230 0.0220 0.0220 0.0220 469,680
Apr 29, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Apr 26, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Apr 24, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Apr 23, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Apr 22, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Apr 19, 2024 0.0250 0.0250 0.0220 0.0220 0.0220 1,066,346
Apr 18, 2024 0.0270 0.0270 0.0240 0.0260 0.0260 5,515,893
Apr 17, 2024 0.0260 0.0280 0.0260 0.0280 0.0280 492,400
Apr 16, 2024 0.0280 0.0280 0.0250 0.0270 0.0270 1,532,396
Apr 15, 2024 0.0240 0.0270 0.0210 0.0270 0.0270 1,757,169
Apr 12, 2024 0.0210 0.0260 0.0210 0.0230 0.0230 4,957,981
Apr 11, 2024 0.0170 0.0180 0.0170 0.0180 0.0180 1,620,216
Apr 10, 2024 0.0160 0.0220 0.0150 0.0150 0.0150 4,636,334
Apr 9, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 5,000
Apr 8, 2024 0.0150 0.0160 0.0150 0.0160 0.0160 39,564
Apr 5, 2024 0.0150 0.0160 0.0150 0.0150 0.0150 1,850,514
Apr 4, 2024 0.0160 0.0160 0.0130 0.0130 0.0130 182,970
Apr 3, 2024 0.0170 0.0170 0.0140 0.0170 0.0170 871,780
Apr 2, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 2,157,372
Mar 28, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 751,034
Mar 27, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 500,000
Mar 26, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 500,000
Mar 25, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 1,229,172
Mar 22, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 71,105
Mar 21, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 20, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 129,018
Mar 19, 2024 0.0160 0.0170 0.0160 0.0170 0.0170 439,388
Mar 18, 2024 0.0150 0.0160 0.0150 0.0160 0.0160 817,250
Mar 15, 2024 0.0150 0.0150 0.0145 0.0150 0.0150 2,594,337
Mar 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 50,000
Mar 13, 2024 0.0150 0.0160 0.0150 0.0150 0.0150 3,185,409
Mar 12, 2024 0.0150 0.0160 0.0150 0.0160 0.0160 1,977,789
Mar 11, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 4
Mar 8, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 447,500
Mar 7, 2024 0.0150 0.0160 0.0140 0.0160 0.0160 616,938
Mar 6, 2024 0.0170 0.0170 0.0160 0.0160 0.0160 200,116
Mar 5, 2024 0.0180 0.0180 0.0170 0.0170 0.0170 658,867
Mar 4, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 54,264
Mar 1, 2024 0.0180 0.0180 0.0170 0.0170 0.0170 205,387
Feb 29, 2024 0.0170 0.0180 0.0170 0.0180 0.0180 167,350
Feb 28, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 441,304
Feb 27, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Feb 26, 2024 0.0170 0.0170 0.0160 0.0160 0.0160 328,024
Feb 23, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Feb 22, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Feb 21, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 141,912
Feb 20, 2024 0.0180 0.0180 0.0160 0.0160 0.0160 146,669
Feb 19, 2024 0.0190 0.0190 0.0170 0.0180 0.0180 155,511
Feb 16, 2024 0.0160 0.0170 0.0160 0.0170 0.0170 1,201,110
Feb 15, 2024 0.0150 0.0160 0.0150 0.0160 0.0160 531,250
Feb 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 544,122
Feb 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 3,272
Feb 7, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 243,586
Feb 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 99
Feb 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 33,400
Feb 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 31, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 29, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 99,855
Jan 25, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 23,228
Jan 24, 2024 0.0140 0.0150 0.0130 0.0130 0.0130 1,303,720
Jan 23, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 1,328,498
Jan 22, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jan 19, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 751,412
Jan 18, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 76,900
Jan 17, 2024 0.0145 0.0145 0.0140 0.0140 0.0140 523,505
Jan 16, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 15, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 12, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 60,000
Jan 11, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 1,017,699
Jan 10, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 49,467
Jan 9, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 533
Jan 8, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 70,867
Jan 5, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 35,750
Jan 4, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 284,143
Jan 3, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 405,074
Jan 2, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Dec 29, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Dec 28, 2023 0.0140 0.0140 0.0130 0.0130 0.0130 280,250
Dec 27, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Dec 22, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 40,000
Dec 21, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 163,333
Dec 20, 2023 0.0150 0.0160 0.0150 0.0150 0.0150 1,505,137
Dec 19, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 2,418,577
Dec 18, 2023 0.0130 0.0140 0.0130 0.0140 0.0140 4,099,847
Dec 15, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 500,000
Dec 14, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 189
Dec 13, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 500,000
Dec 12, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Dec 11, 2023 0.0130 0.0130 0.0120 0.0130 0.0130 279,935
Dec 8, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 1,761,899
Dec 7, 2023 0.0120 0.0140 0.0120 0.0140 0.0140 1,806,978
Dec 6, 2023 0.0130 0.0130 0.0120 0.0130 0.0130 12,107,160
Dec 5, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 3,270,326
Dec 4, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 1,003,368
Dec 1, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 2,039,363
Nov 30, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 325,470
Nov 29, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 300,239
Nov 28, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 1,099,994
Nov 27, 2023 0.0120 0.0130 0.0120 0.0120 0.0120 9,324,621
Nov 24, 2023 0.0110 0.0120 0.0110 0.0110 0.0110 1,096,426
Nov 23, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 200,000
Nov 22, 2023 0.0110 0.0110 0.0100 0.0100 0.0100 2,322,809
Nov 21, 2023 0.0120 0.0120 0.0110 0.0110 0.0110 4,593,411
Nov 20, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 1,365,444
Nov 17, 2023 0.0110 0.0120 0.0110 0.0120 0.0120 138,118
Nov 16, 2023 0.0130 0.0130 0.0100 0.0110 0.0110 6,195,983
Nov 15, 2023 0.0150 0.0150 0.0130 0.0130 0.0130 890,265

Related Tickers