Spartoo Historical Data - ALSPT | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Spartoo (ALSPT)
Spartoo (ALSPT) Historical

Spartoo (ALSPT)

0.389

0.002

( 0.52% )

Updated: 19:00:06

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.009	2.36842105263	0.38	0.42	0.375	24512	0.39664619	DE
4	0.04	11.4613180516	0.349	0.42	0.334	14434	0.37957744	DE
12	-0.041	-9.53488372093	0.43	0.436	0.334	22212	0.37397333	DE
26	-0.081	-17.2340425532	0.47	0.69	0.334	22272	0.45139794	DE
52	-0.057	-12.7802690583	0.446	0.69	0.334	25848	0.49251563	DE
156	-2.411	-86.1071428571	2.8	3	0.313	30214	0.88526401	DE
260	-6.071	-93.9783281734	6.46	6.59	0.313	26667	1.0501331	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1738863000	0.387	-0.003	-0.77	0.39	0.397	0.387	6789
1738776600	0.39	-0.002	-0.51	0.392	0.392	0.38	8846
1738690200	0.392	-0.011	-2.73	0.404	0.42	0.39	33103
1738603800	0.403	0.003	0.75	0.386	0.403	0.386	10167
1738344600	0.4	0.028	7.53	0.38	0.4099999	0.375	63654
1738258200	0.372	0.004	1.09	0.373	0.379	0.372	2467
1738171800	0.368	0	0.00	0.368	0.393	0.365	31064
1738085400	0.368	-0.007	-1.87	0.372	0.372	0.364	5762
1737999000	0.375	0.005	1.35	0.372	0.375	0.361	5336
1737739800	0.37	-0.003	-0.80	0.373	0.374	0.362	11788
1737653400	0.373	-0.004	-1.06	0.374	0.374	0.366	2134
1737567000	0.377	0.027	7.71	0.378	0.378	0.361	10204
1737480600	0.35	0	0.00	0.35	0.35	0.35	0
1737394200	0.35	-0.01	-2.78	0.362	0.362	0.35	19362
1737135000	0.36	-0.025	-6.49	0.378	0.378	0.36	12846
1737048600	0.385	0.02	5.48	0.356	0.391	0.356	14687
1736962200	0.365	0.014	3.99	0.36	0.365	0.353	8331
1736875800	0.351	-0.015	-4.10	0.356	0.364	0.349	6131
1736789400	0.366	0.026	7.65	0.334	0.366	0.334	16380
1736530200	0.34	0	0.00	0.349	0.349	0.338	5196
1736443800	0.34	-0.01	-2.86	0.35	0.35	0.338	4376
1736357400	0.35	0	0.00	0.349	0.35	0.334	14315
1736271000	0.35	-0.012	-3.31	0.354	0.357	0.337	24607
1736184600	0.362	0.002	0.56	0.352	0.362	0.3459999	25686
1735925400	0.36	-0.01	-2.70	0.37	0.37	0.36	9370
1735839000	0.37	0	0.00	0.358	0.39	0.358	50276
1735666200	0.37	0.007	1.93	0.363	0.37	0.357	4822
1735579800	0.363	-0.001	-0.27	0.354	0.369	0.354	11067
1735320600	0.364	0.012	3.41	0.355	0.37	0.35	41737
1735061400	0.352	-0.008	-2.22	0.359	0.359	0.352	876
1734975000	0.36	0.001	0.28	0.352	0.36	0.35	52931
1734715800	0.359	0.007	1.99	0.352	0.366	0.352	88693
1734629400	0.352	-0.027	-7.12	0.364	0.364	0.3479999	23063
1734543000	0.379	-0.019	-4.77	0.388	0.424	0.362	77026
1734456600	0.398	0.034	9.34	0.359	0.398	0.3479999	80854
1734370200	0.364	0.01	2.82	0.356	0.364	0.334	47934
1734111000	0.354	0.004	1.14	0.364	0.364	0.35	109688
1734024600	0.35	0	0.00	0.36	0.381	0.35	18519
1733938200	0.35	-0.008	-2.23	0.36	0.367	0.35	13550
1733851800	0.358	-0.011	-2.98	0.378	0.387	0.35	47532
1733765400	0.369	-0.025	-6.35	0.388	0.395	0.35	62346
1733506200	0.394	-0.016	-3.90	0.393	0.394	0.384	4224
1733419800	0.4099999	0.0039999	0.99	0.406	0.417	0.366	63365
1733333400	0.406	-0.013	-3.10	0.416	0.417	0.406	308
1733247000	0.419	0.019	4.75	0.4	0.419	0.4	4501
1733160600	0.4	-0.01	-2.44	0.398	0.412	0.398	2770
1732901400	0.4099999	-0.007	-1.68	0.4099999	0.4099999	0.398	2576
1732815000	0.417	0.011	2.71	0.4069999	0.417	0.391	10762
1732728600	0.406	-0.004	-0.98	0.4109999	0.417	0.406	1740
1732642200	0.4099999	-0.008	-1.91	0.418	0.418	0.4099999	111
1732555800	0.418	0	0.00	0.406	0.418	0.406	1528
1732296600	0.418	-0.006	-1.42	0.417	0.418	0.406	410
1732210200	0.424	0.024	6.00	0.406	0.425	0.401	13126
1732123800	0.4	-0.036	-8.26	0.435	0.435	0.4	52322
1732037400	0.436	0.004	0.93	0.432	0.436	0.432	6
1731951000	0.432	0.01	2.37	0.42	0.432	0.42	1278
1731691800	0.422	-0.009	-2.09	0.43	0.43	0.422	1351
1731605400	0.431	-0.032	-6.91	0.429	0.431	0.42	3282
1731519000	0.463	0	0.00	0.463	0.463	0.463	0
1731432600	0.463	0	0.00	0.463	0.463	0.463	0
1731346200	0.463	-0.005	-1.07	0.452	0.463	0.452	658
1731087000	0.468	-0.003	-0.64	0.471	0.471	0.442	5474
1731000600	0.471	-0.001	-0.21	0.471	0.471	0.471	642

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions