Skip to main content
Spacetalk Limited (ASX:SPA)
Australia flag Australia · Delayed Price · Currency is AUD
0.0800
+0.0030 (3.90%)
At close: Mar 6, 2026

Spacetalk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.080.080.080.080.083.90%38,000
Mar 5, 20260.080.080.080.080.08-8,018
Mar 4, 20260.080.080.080.080.08-2.53%58,192
Mar 3, 20260.080.080.080.080.081.28%10,582
Mar 2, 20260.080.080.080.080.08-4.88%106,836
Feb 27, 20260.090.090.080.080.08-5.75%28,038
Feb 26, 20260.090.090.090.090.091.16%49,751
Feb 25, 20260.090.090.090.090.09-1.15%135,057
Feb 24, 20260.110.130.080.090.09-7.45%3,216,576
Feb 23, 20260.100.100.090.090.09-6.00%95,084
Feb 20, 20260.100.100.100.100.106.38%35,803
Feb 19, 20260.100.100.090.090.09-6.00%31,666
Feb 18, 20260.100.100.090.100.10-4.76%125,106
Feb 17, 20260.100.110.100.110.1114.13%236,644
Feb 16, 20260.090.090.090.090.09-3.16%7,191
Feb 11, 20260.100.100.100.100.10-1.04%19,540
Feb 10, 20260.100.100.100.100.10-22,757
Feb 6, 20260.100.100.100.100.10-4.00%18,865
Feb 5, 20260.100.100.100.100.10-3,655,985
Feb 3, 20260.100.100.100.100.10-148,890
Feb 2, 20260.100.100.100.100.10-16,000
Jan 29, 20260.100.100.100.100.10-309,481
Jan 28, 20260.100.100.100.100.10-37,380
Jan 27, 20260.100.100.100.100.10-134,747
Jan 22, 20260.120.120.100.100.10-4.76%35,054
Jan 21, 20260.110.110.100.110.11-186,095
Jan 20, 20260.110.110.110.110.11-300,032
Jan 19, 20260.110.120.110.110.11-4.55%118,037
Jan 16, 20260.110.110.110.110.114.76%327,873
Jan 13, 20260.120.120.110.110.11-8.70%5,137
Jan 9, 20260.120.120.120.120.124.55%33,333
Jan 8, 20260.110.110.110.110.1110.00%5,000
Jan 7, 20260.100.100.090.100.10-9.09%280,717
Jan 6, 20260.110.110.110.110.11-4.35%4,450
Jan 5, 20260.110.120.110.120.124.55%26,002
Jan 2, 20260.110.110.110.110.11-20,000
Dec 30, 20250.110.120.110.110.11-146,784
Dec 29, 20250.110.110.110.110.114.76%5,494
Dec 24, 20250.110.110.110.110.11-15,000
Dec 23, 20250.110.110.110.110.11-4.55%48,319
Dec 22, 20250.120.120.110.110.11-13,371
Dec 19, 20250.120.120.110.110.11-12.00%56,151
Dec 18, 20250.110.130.110.130.138.70%300,527
Dec 17, 20250.120.120.120.120.12-19,142
Dec 16, 20250.120.120.120.120.122.22%164,716
Dec 15, 20250.110.110.110.110.112.27%11,250
Dec 12, 20250.120.120.110.110.11-4.35%36,367
Dec 11, 20250.120.120.120.120.12-32,948
Dec 10, 20250.110.120.110.120.124.55%255,951
Dec 9, 20250.120.120.110.110.11-713
Dec 8, 20250.120.120.110.110.114.76%4,078
Dec 4, 20250.120.120.110.110.11-12.50%252,526
Dec 3, 20250.120.120.120.120.12-500
Dec 2, 20250.120.120.120.120.124.35%65,898
Dec 1, 20250.120.120.120.120.12-96,670
Nov 28, 20250.120.120.120.120.12-4.17%53,837
Nov 27, 20250.130.130.120.120.12-4.00%61,230
Nov 26, 20250.130.130.130.130.13-3.85%314
Nov 25, 20250.130.130.130.130.13-4,000
Nov 24, 20250.130.130.130.130.131.96%151,552
Nov 21, 20250.130.130.130.130.132.00%23,084
Nov 20, 20250.120.130.120.130.13-45,924
Nov 19, 20250.130.130.120.130.13-85,359
Nov 18, 20250.130.130.130.130.13-7.41%59,887
Nov 17, 20250.140.140.140.140.14-4,066
Nov 14, 20250.140.140.120.140.14-3.57%282,428
Nov 11, 20250.130.150.130.140.1412.00%132,128
Nov 7, 20250.130.130.130.130.13-13.79%15,000
Nov 6, 20250.140.150.140.150.157.41%8,281
Nov 5, 20250.130.140.130.140.143.85%98,270
Nov 4, 20250.140.140.130.130.13-27,123
Nov 3, 20250.130.140.130.130.138.33%37,035
Oct 31, 20250.120.120.120.120.12-4.00%51,772
Oct 30, 20250.140.140.120.130.13-7.41%198,796
Oct 29, 20250.140.140.140.140.14-3.57%207,100
Oct 28, 20250.140.160.140.140.14-87,935
Oct 27, 20250.140.160.140.140.14-226,162
Oct 24, 20250.150.150.140.140.14-3.45%149,083
Oct 23, 20250.170.170.150.150.15-12.12%456,907
Oct 22, 20250.180.180.170.170.17-5.71%18,458
Oct 21, 20250.180.180.170.180.18-20,866
Oct 20, 20250.190.190.180.180.18-2.78%56,065
Oct 17, 20250.160.190.160.180.185.88%161,859
Oct 16, 20250.180.180.160.170.17-2.86%132,240
Oct 15, 20250.160.180.160.180.1812.90%16,871
Oct 14, 20250.180.190.160.160.16-13.89%124,266
Oct 13, 20250.150.200.150.180.1820.00%653,284
Oct 10, 20250.150.150.150.150.153.45%7,427
Oct 9, 20250.150.150.150.150.15-167
Oct 8, 20250.150.150.150.150.15-3.33%49,433
Oct 7, 20250.150.150.150.150.15-60,000
Oct 6, 20250.150.150.150.150.153.45%16,660
Oct 3, 20250.150.150.150.150.15-32,588
Oct 2, 20250.150.150.150.150.15-56,157
Oct 1, 20250.150.150.150.150.15-13,625
Sep 30, 20250.150.150.150.150.15-7,869
Sep 29, 20250.150.150.150.150.157.41%5,014
Sep 25, 20250.140.140.140.140.14-5,000
Sep 24, 20250.150.150.140.140.14-6.90%3,339
Sep 23, 20250.150.150.130.150.157.41%94,500