Skip to main content
Sparc Technologies Limited (ASX:SPN)
Australia flag Australia · Delayed Price · Currency is AUD
0.345
+0.015 (4.55%)
Apr 29, 2026, 9:59 AM AEST

Sparc Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.350.350.300.330.331.54%372,620
Apr 27, 20260.370.370.290.330.33-10.96%810,762
Apr 24, 20260.360.370.340.370.372.82%150,274
Apr 23, 20260.360.370.350.360.36-1.39%266,787
Apr 22, 20260.330.380.330.360.3610.77%590,891
Apr 21, 20260.340.340.320.330.33-2.99%112,981
Apr 20, 20260.340.340.320.340.34-1.47%362,392
Apr 17, 20260.330.350.330.340.344.62%582,542
Apr 16, 20260.340.350.320.330.33-4.41%88,791
Apr 15, 20260.350.350.330.340.341.49%608,520
Apr 14, 20260.350.350.330.340.3411.67%543,657
Apr 13, 20260.330.350.300.300.303.45%1,027,670
Apr 10, 20260.340.360.290.290.29-6.45%641,404
Apr 9, 20260.250.320.250.310.3131.91%1,316,212
Apr 8, 20260.240.280.230.240.244.44%650,994
Apr 7, 20260.190.230.180.230.2328.57%999,491
Apr 2, 20260.200.200.170.180.18-2.78%164,559
Apr 1, 20260.200.210.170.180.18-7.69%101,046
Mar 31, 20260.190.200.190.200.202.63%46,192
Mar 30, 20260.200.210.190.190.195.56%171,176
Mar 27, 20260.210.210.180.180.18-10.00%340,885
Mar 26, 20260.210.210.200.200.205.26%251,194
Mar 25, 20260.200.240.190.190.195.56%725,885
Mar 24, 20260.160.190.160.180.189.09%384,245
Mar 23, 20260.170.170.170.170.17-2.94%57,746
Mar 20, 20260.170.180.170.170.17-89,402
Mar 19, 20260.170.170.170.170.173.03%90,853
Mar 18, 20260.170.170.170.170.17-81,498
Mar 17, 20260.170.170.170.170.17-63,815
Mar 16, 20260.180.190.170.170.17-10.81%297,775
Mar 13, 20260.190.190.180.190.19-79,703
Mar 12, 20260.190.190.190.190.192.78%107
Mar 11, 20260.190.190.180.180.18-5.26%24,424
Mar 10, 20260.180.190.180.190.195.56%5,824
Mar 9, 20260.190.190.180.180.18-16,517
Mar 6, 20260.190.190.170.180.18-2.70%261,476
Mar 5, 20260.200.200.190.190.19-7.50%64,678
Mar 4, 20260.190.200.190.200.205.26%102,208
Mar 3, 20260.200.210.190.190.19-7.32%31,479
Mar 2, 20260.210.210.210.210.21-2.38%2,752
Feb 27, 20260.200.220.200.210.217.69%195,409
Feb 26, 20260.200.200.190.200.20-46,039
Feb 25, 20260.200.200.190.200.205.41%38,020
Feb 24, 20260.190.190.190.190.19-22,484
Feb 23, 20260.200.200.190.190.19-9.76%49,418
Feb 20, 20260.200.210.190.210.217.89%255,172
Feb 19, 20260.200.200.190.190.19-70,240
Feb 18, 20260.200.200.180.190.19-65,623
Feb 17, 20260.200.200.190.190.19-265,211
Feb 16, 20260.190.190.180.190.19-125,088
Feb 13, 20260.190.190.190.190.19-2.56%17,124
Feb 12, 20260.190.200.190.200.205.41%6,855
Feb 11, 20260.200.200.190.190.19-13.95%21,911
Feb 10, 20260.220.220.220.220.2213.16%9,898
Feb 9, 20260.220.220.190.190.19-9.52%119,901
Feb 6, 20260.210.220.200.210.215.00%28,734
Feb 5, 20260.220.220.200.200.20-4.76%35,821
Feb 4, 20260.240.240.210.210.21-10.64%187,864
Feb 3, 20260.240.240.230.240.242.17%69,732
Feb 2, 20260.220.240.220.230.236.98%84,225
Jan 30, 20260.210.220.210.220.222.38%12,675
Jan 29, 20260.220.220.210.210.21-4.55%71,229
Jan 28, 20260.240.240.220.220.22-8.33%70,281
Jan 27, 20260.250.250.240.240.24-164,484
Jan 23, 20260.240.250.240.240.242.13%80,712
Jan 22, 20260.250.250.240.240.24-112,767
Jan 21, 20260.240.240.230.240.242.17%72,292
Jan 20, 20260.230.240.220.230.232.22%94,732
Jan 19, 20260.220.250.220.230.239.76%366,519
Jan 16, 20260.200.220.200.210.212.50%62,118
Jan 15, 20260.200.200.200.200.20-8,094
Jan 14, 20260.200.200.190.200.20-38,714
Jan 13, 20260.190.200.180.200.208.11%271,250
Jan 12, 20260.180.190.180.190.19-22,053
Jan 9, 20260.180.190.180.190.192.78%55,000
Jan 8, 20260.190.190.180.180.18-2.70%86,609
Jan 7, 20260.200.200.190.190.19-5.13%40,134
Jan 6, 20260.200.200.190.200.20-2.50%79,022
Jan 5, 20260.200.200.200.200.205.26%63,057
Jan 2, 20260.190.190.190.190.192.70%21,428
Dec 31, 20250.190.200.190.190.19-2.63%72,584
Dec 30, 20250.190.200.190.190.19-3,952
Dec 29, 20250.200.200.190.190.19-5.00%37,138
Dec 24, 20250.180.200.180.200.208.11%2,031
Dec 23, 20250.200.200.180.190.19-7.50%244,635
Dec 22, 20250.190.200.190.200.205.26%192,563
Dec 19, 20250.170.190.170.190.1918.75%525,708
Dec 18, 20250.160.160.160.160.16-72,828
Dec 17, 20250.160.160.160.160.16-3.03%4,540
Dec 16, 20250.160.170.160.170.173.13%6,609
Dec 15, 20250.150.170.150.160.163.23%117,903
Dec 12, 20250.160.160.150.160.16-105,338
Dec 11, 20250.160.170.160.160.16-3.13%62,901
Dec 10, 20250.170.170.160.160.16-68,775
Dec 9, 20250.170.170.160.160.16-10,076
Dec 8, 20250.170.170.160.160.16-134,435
Dec 5, 20250.160.170.160.160.163.23%322,381
Dec 4, 20250.160.160.160.160.16-32,650
Dec 3, 20250.160.160.160.160.16-3.13%300
Dec 2, 20250.160.160.160.160.16-28,653