SPD.AX(SPD.AX)
SPD.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $1.44 | $1.51 | $1.42 | $1.45 | 162,809 |
| 7/27/2026 | $1.35 | $1.54 | $1.35 | $1.44 | 276,395 |
| 7/24/2026 | $1.26 | $1.33 | $1.25 | $1.30 | 118,207 |
| 7/23/2026 | $1.35 | $1.35 | $1.27 | $1.32 | 123,099 |
| 7/22/2026 | $1.30 | $1.34 | $1.25 | $1.34 | 141,654 |
| 7/21/2026 | $1.23 | $1.30 | $1.23 | $1.25 | 115,462 |
| 7/20/2026 | $1.29 | $1.29 | $1.22 | $1.26 | 46,507 |
| 7/17/2026 | $1.40 | $1.40 | $1.30 | $1.34 | 57,383 |
| 7/16/2026 | $1.25 | $1.41 | $1.25 | $1.41 | 52,607 |
| 7/15/2026 | $1.36 | $1.36 | $1.24 | $1.24 | 16,446 |
| 7/14/2026 | $1.40 | $1.41 | $1.27 | $1.27 | 107,310 |
| 7/13/2026 | $1.38 | $1.48 | $1.35 | $1.40 | 198,113 |
| 7/10/2026 | $1.23 | $1.45 | $1.23 | $1.37 | 205,519 |
| 7/9/2026 | $1.12 | $1.22 | $1.12 | $1.19 | 190,479 |
| 7/8/2026 | $1.16 | $1.16 | $1.13 | $1.13 | 87,642 |
| 7/7/2026 | $1.15 | $1.18 | $1.15 | $1.17 | 51,654 |
| 7/6/2026 | $1.07 | $1.19 | $1.07 | $1.15 | 145,107 |
| 7/3/2026 | $1.06 | $1.07 | $1.05 | $1.07 | 256,399 |
| 7/2/2026 | $1.07 | $1.08 | $1.02 | $1.06 | 54,995 |
| 7/1/2026 | $1.05 | $1.07 | $1.04 | $1.07 | 9,496 |
| 6/30/2026 | $1.05 | $1.13 | $1.02 | $1.07 | 198,759 |
| 6/29/2026 | $0.99 | $1.09 | $0.99 | $1.05 | 27,523 |
| 6/26/2026 | $1.00 | $1.04 | $0.97 | $0.99 | 220,973 |
| 6/25/2026 | $1.12 | $1.12 | $0.97 | $1.00 | 129,974 |
| 6/24/2026 | $1.08 | $1.12 | $0.98 | $1.12 | 197,675 |
| 6/23/2026 | $1.10 | $1.11 | $1.06 | $1.08 | 144,109 |
| 6/22/2026 | $1.10 | $1.12 | $1.09 | $1.10 | 49,518 |
| 6/19/2026 | $1.16 | $1.16 | $1.09 | $1.10 | 97,437 |
| 6/18/2026 | $1.20 | $1.20 | $1.16 | $1.17 | 25,190 |
| 6/17/2026 | $1.17 | $1.23 | $1.15 | $1.19 | 53,020 |
| 6/16/2026 | $1.24 | $1.24 | $1.16 | $1.17 | 60,815 |
| 6/15/2026 | $1.20 | $1.27 | $1.19 | $1.23 | 124,658 |
| 6/12/2026 | $1.16 | $1.24 | $1.16 | $1.20 | 128,015 |
| 6/11/2026 | $1.19 | $1.20 | $1.11 | $1.18 | 123,210 |
| 6/10/2026 | $1.12 | $1.20 | $1.11 | $1.20 | 160,179 |
| 6/9/2026 | $1.21 | $1.21 | $1.15 | $1.15 | 127,397 |
| 6/5/2026 | $1.35 | $1.35 | $1.24 | $1.25 | 155,331 |
| 6/4/2026 | $1.44 | $1.44 | $1.35 | $1.35 | 138,094 |
| 6/3/2026 | $1.48 | $1.48 | $1.43 | $1.45 | 12,827 |
| 6/2/2026 | $1.42 | $1.53 | $1.38 | $1.49 | 133,734 |
| 6/1/2026 | $1.43 | $1.51 | $1.42 | $1.42 | 23,933 |
| 5/29/2026 | $1.56 | $1.59 | $1.44 | $1.46 | 55,150 |
| 5/28/2026 | $1.53 | $1.53 | $1.47 | $1.51 | 140,358 |
| 5/27/2026 | $1.41 | $1.56 | $1.38 | $1.56 | 65,982 |
| 5/26/2026 | $1.47 | $1.47 | $1.41 | $1.41 | 32,224 |
| 5/25/2026 | $1.51 | $1.53 | $1.46 | $1.51 | 90,882 |
| 5/22/2026 | $1.53 | $1.58 | $1.51 | $1.51 | 33,870 |
| 5/21/2026 | $1.46 | $1.53 | $1.46 | $1.53 | 45,457 |
| 5/20/2026 | $1.51 | $1.53 | $1.45 | $1.46 | 105,443 |
| 5/19/2026 | $1.55 | $1.64 | $1.47 | $1.53 | 137,465 |
| 5/18/2026 | $1.62 | $1.62 | $1.48 | $1.49 | 96,238 |
| 5/15/2026 | $1.68 | $1.69 | $1.59 | $1.63 | 41,392 |
| 5/14/2026 | $1.67 | $1.69 | $1.65 | $1.66 | 48,179 |
| 5/13/2026 | $1.57 | $1.74 | $1.57 | $1.62 | 79,990 |
| 5/12/2026 | $1.56 | $1.66 | $1.51 | $1.58 | 102,297 |
| 5/11/2026 | $1.65 | $1.67 | $1.56 | $1.56 | 37,354 |
| 5/8/2026 | $1.68 | $1.73 | $1.62 | $1.63 | 92,021 |
| 5/7/2026 | $1.60 | $1.72 | $1.58 | $1.68 | 247,168 |
| 5/6/2026 | $1.50 | $1.60 | $1.44 | $1.57 | 148,888 |
| 5/5/2026 | $1.52 | $1.54 | $1.49 | $1.50 | 32,450 |
| 5/4/2026 | $1.58 | $1.72 | $1.53 | $1.53 | 180,177 |
| 5/1/2026 | $1.50 | $1.64 | $1.50 | $1.57 | 218,209 |
| 4/30/2026 | $1.52 | $1.63 | $1.47 | $1.50 | 288,586 |
| 4/29/2026 | $1.60 | $1.62 | $1.50 | $1.52 | 165,086 |