ASX - Delayed Quote AUD

Spartan Resources Limited (SPR.AX)

2.2200
-0.0100
(-0.45%)
At close: 4:10:20 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 9, 20252.20002.23502.15502.22002.22003,547,732
May 8, 20252.21002.24002.21002.23002.23002,926,023
May 7, 20252.24002.26002.19002.20002.20004,044,837
May 6, 20252.12002.20002.12002.18002.18003,962,541
May 5, 20252.10002.12002.06002.07002.07004,805,506
May 2, 20252.04002.12502.03002.10002.10003,411,967
May 1, 20252.06002.09002.05002.07002.07007,690,154
Apr 30, 20252.05002.11002.03002.03002.03006,098,486
Apr 29, 20251.99002.02001.96502.01002.01007,213,049
Apr 28, 20251.99002.00001.93501.94001.94008,009,648
Apr 24, 20252.01002.06001.98502.00002.00005,574,736
Apr 23, 20252.15002.16501.96001.98001.98009,141,377
Apr 22, 20252.22002.28002.19002.27002.27006,874,514
Apr 17, 20252.24002.28002.19002.22002.22003,253,476
Apr 16, 20252.09002.20002.07502.20002.20007,330,462
Apr 15, 20252.08002.08002.04002.07002.07005,819,426
Apr 14, 20252.11002.15502.08002.09002.09007,645,336
Apr 11, 20252.04002.11502.03002.10002.10008,278,521
Apr 10, 20251.92002.05001.89502.05002.050010,906,500
Apr 9, 20251.82001.85501.79001.82001.82008,111,207
Apr 8, 20251.83001.86001.80001.86001.86008,830,890
Apr 7, 20251.70001.83501.70001.81501.815015,156,070
Apr 4, 20251.88001.93001.86501.90501.905010,648,400
Apr 3, 20251.86001.93001.85001.91001.91009,357,834
Apr 2, 20251.90501.91501.83001.83001.83005,926,546
Apr 1, 20251.93001.94501.88201.90501.90509,455,190
Mar 31, 20251.93001.94501.87201.89501.89507,614,537
Mar 28, 20251.87501.95501.87501.94001.940011,844,980
Mar 27, 20251.81501.84001.79001.82501.825010,744,400
Mar 26, 20251.75001.81501.75001.80501.805020,673,260
Mar 25, 20251.70001.73501.68501.72001.720012,850,840
Mar 24, 20251.75001.75501.70001.70001.700011,890,640
Mar 21, 20251.74001.77201.72501.74001.740067,043,110
Mar 20, 20251.75501.76501.72501.74001.740012,060,360
Mar 19, 20251.74501.78001.71001.73501.735020,246,770
Mar 18, 20251.74501.78501.73001.76001.760022,293,920
Mar 17, 20251.70001.78501.69001.74501.745032,610,330
Mar 14, 20251.55001.60001.52001.60001.60009,335,164
Mar 13, 20251.44501.50501.44501.50001.50006,015,107
Mar 12, 20251.39001.45001.38001.42001.42005,010,840
Mar 11, 20251.48001.48001.34001.37501.37506,814,489
Mar 10, 20251.44001.51501.43501.51001.51008,425,717
Mar 7, 20251.43001.43501.39701.42001.42002,699,733
Mar 6, 20251.44501.45501.42501.44001.44003,969,294
Mar 5, 20251.43001.47001.41501.44001.44003,786,144
Mar 4, 20251.35001.43001.34501.42501.42503,136,487
Mar 3, 20251.30501.36501.30501.34001.34003,541,712
Feb 28, 20251.30001.32701.28001.31001.31004,870,085
Feb 27, 20251.29001.33201.29001.31501.31504,083,790
Feb 26, 20251.29001.29501.26501.29501.29502,130,010
Feb 25, 20251.30001.31501.27201.30501.30502,469,588
Feb 24, 20251.32001.32201.28001.31001.31004,731,002
Feb 21, 20251.33001.36001.32501.34501.34502,971,139
Feb 20, 20251.31001.31501.29201.31001.31003,365,775
Feb 19, 20251.35001.36001.29501.30001.30005,060,269
Feb 18, 20251.36001.36001.31501.34001.34003,023,493
Feb 17, 20251.39001.39001.31001.34001.34005,439,391
Feb 14, 20251.40501.41501.39001.39001.39003,061,432
Feb 13, 20251.41501.41501.34001.36001.36005,009,349
Feb 12, 20251.40501.44001.39001.40501.40503,177,710
Feb 11, 20251.42001.45001.38501.43001.43006,823,620
Feb 10, 20251.43001.43001.38501.39001.39001,817,794
Feb 7, 20251.45501.45501.41001.42001.42002,845,791
Feb 6, 20251.44001.49701.43201.47001.47004,655,690
Feb 5, 20251.40001.42501.40001.41001.41004,768,127
Feb 4, 20251.34501.36501.33501.36001.36005,151,037
Feb 3, 20251.33001.34501.31001.31501.31503,142,049
Jan 31, 20251.38001.39001.35001.35001.35003,144,356
Jan 30, 20251.35001.37501.31501.32501.32503,650,877
Jan 29, 20251.38501.40201.34501.38001.38002,260,052
Jan 28, 20251.43001.44001.34501.36501.36503,645,156
Jan 24, 20251.44501.45701.41501.44501.44501,758,421
Jan 23, 20251.45001.47501.41501.44501.44503,803,177
Jan 22, 20251.50001.51501.45501.46501.46503,867,999
Jan 21, 20251.43001.48001.41201.46501.46504,473,041
Jan 20, 20251.42001.43501.39201.42001.42002,634,034
Jan 17, 20251.44501.45501.42001.42501.42502,500,029
Jan 16, 20251.51001.51001.41501.43501.43503,295,986
Jan 15, 20251.50001.51701.47501.48001.48003,013,117
Jan 14, 20251.55001.57501.48001.48501.48502,279,868
Jan 13, 20251.59001.60001.55001.59001.59001,832,535
Jan 10, 20251.61001.61501.56001.59001.59003,156,906
Jan 9, 20251.62001.63001.57501.61501.61503,918,489
Jan 8, 20251.56501.62501.56001.62501.62504,688,408
Jan 7, 20251.55001.60001.53501.59501.59503,610,101
Jan 6, 20251.50001.61001.48001.59501.59506,229,600
Jan 3, 20251.47001.52001.47001.50001.50002,998,509
Jan 2, 20251.44001.47501.42201.47501.47501,845,706
Dec 31, 20241.38501.43501.38501.41001.41004,461,659
Dec 30, 20241.36001.42001.34501.41001.41002,866,316
Dec 27, 20241.32001.35501.32001.35501.35501,058,993
Dec 24, 20241.31501.32501.28001.31001.31001,936,780
Dec 23, 20241.30001.34501.30001.32501.32502,253,655
Dec 20, 20241.30001.31501.27001.27001.27008,459,951
Dec 19, 20241.33001.33501.27501.30501.30504,981,717
Dec 18, 20241.40001.41501.37501.38501.38502,523,026
Dec 17, 20241.41001.41701.36501.40001.40003,812,521
Dec 16, 20241.40501.45501.40001.42001.42003,362,658
Dec 13, 20241.42001.45001.40501.41501.41504,506,174
Dec 12, 20241.50501.54501.43201.44501.44504,792,237
Dec 11, 20241.51001.52701.47701.51001.51003,266,727
Dec 10, 20241.55001.57501.45501.52501.52506,131,205
Dec 9, 20241.58001.58001.52001.55001.55003,130,970
Dec 6, 20241.57001.60001.55201.58001.58006,896,742
Dec 5, 20241.37001.57001.37001.57001.57007,847,512
Dec 2, 20241.47001.47501.40501.42001.42006,084,741
Nov 29, 20241.40001.43501.39501.42501.42503,997,239
Nov 28, 20241.40501.43201.37001.41001.41005,456,962
Nov 27, 20241.32001.35501.30501.32501.32502,890,227
Nov 26, 20241.30001.33001.28001.31001.31003,780,934
Nov 25, 20241.31501.40501.28001.40501.40508,121,468
Nov 22, 20241.25001.30001.25001.28001.28002,535,811
Nov 21, 20241.23501.27001.21501.23501.23502,206,946
Nov 20, 20241.24001.26501.22001.23001.23003,028,882
Nov 19, 20241.17501.24001.16001.23001.23007,704,737
Nov 18, 20241.10501.16201.10501.11501.11504,344,018
Nov 15, 20241.11501.13701.09001.10001.10004,924,701
Nov 14, 20241.12001.13001.07001.09501.09507,465,304
Nov 13, 20241.15501.18501.13001.13001.13004,797,902
Nov 12, 20241.24501.24501.16001.17501.17507,216,318
Nov 11, 20241.30001.31001.27001.28501.28503,829,610
Nov 8, 20241.32001.35501.29701.31501.31507,293,732
Nov 7, 20241.38001.39501.24001.24001.240021,972,950
Nov 6, 20241.51001.54501.48501.50001.50003,313,752
Nov 4, 20241.55001.55001.49201.53501.53502,298,102
Nov 1, 20241.56501.57201.52501.53001.53002,049,639
Oct 31, 20241.56001.59001.53501.59001.59003,466,150
Oct 29, 20241.51501.54501.50001.54001.54005,335,173
Oct 28, 20241.54501.54501.50001.53001.53005,752,226
Oct 25, 20241.58501.60001.54001.55501.55502,799,120
Oct 24, 20241.60001.60001.55001.58001.58005,467,022
Oct 23, 20241.63501.67001.62501.64001.64004,217,976
Oct 22, 20241.59501.63001.56201.62501.62505,183,748
Oct 21, 20241.54501.60501.53501.60501.60504,186,444
Oct 18, 20241.49501.55001.49001.52501.52507,211,378
Oct 17, 20241.45001.49001.44501.49001.49006,066,567
Oct 16, 20241.39501.47001.39501.44501.44505,482,288
Oct 15, 20241.36001.40001.34001.40001.40004,494,404
Oct 14, 20241.29501.36001.28501.36001.36006,528,172
Oct 11, 20241.26001.30501.24701.28501.28506,342,993
Oct 10, 20241.29001.29501.24701.25001.25005,546,505
Oct 9, 20241.28001.32501.27001.29501.29503,305,782
Oct 8, 20241.30001.30001.26001.27501.27502,842,463
Oct 7, 20241.29001.32501.24501.30001.30003,531,724
Oct 4, 20241.28001.30701.27001.28501.28504,761,369
Oct 3, 20241.33501.35501.28001.28501.28505,293,553
Oct 2, 20241.37501.39001.32001.32501.32505,710,419
Oct 1, 20241.41001.42001.34501.34501.34505,513,763
Sep 30, 20241.38001.48501.37501.44001.440012,570,830
Sep 27, 20241.42001.42201.33001.37501.37508,356,381
Sep 26, 20241.39501.41501.38501.41501.41508,274,657
Sep 25, 20241.42001.42501.38701.40501.40507,295,153
Sep 24, 20241.36501.42001.36501.39501.395011,242,530
Sep 23, 20241.40001.41001.35501.36501.36506,756,785
Sep 20, 20241.37001.43001.34701.38501.385077,152,750
Sep 19, 20241.28001.32001.28001.31001.31005,508,506
Sep 18, 20241.26001.31001.25501.27501.27505,068,768
Sep 17, 20241.38001.38001.23501.24001.24007,703,350
Sep 16, 20241.42001.42501.35501.36501.36504,659,503
Sep 13, 20241.41501.45001.38501.41001.41006,956,688
Sep 12, 20241.30001.40001.30001.40001.40006,813,013
Sep 11, 20241.28501.31001.27501.29001.29003,387,672
Sep 10, 20241.31001.32001.28001.28001.28003,191,097
Sep 9, 20241.25001.31001.24501.30001.30004,953,470
Sep 6, 20241.26001.30001.23501.27501.27504,265,547
Sep 5, 20241.25001.31501.24001.24001.24004,943,990
Sep 4, 20241.33001.35001.22001.22001.22007,955,012
Sep 3, 20241.43001.45001.36501.37001.37004,990,146
Sep 2, 20241.44001.44501.41001.42501.42504,894,839
Aug 30, 20241.32001.45501.31201.45501.455041,438,600
Aug 29, 20241.31501.33001.26201.29501.29504,622,010
Aug 28, 20241.38001.44501.33001.33001.330010,612,140
Aug 26, 20241.36501.37501.35001.36501.36504,543,399
Aug 23, 20241.34001.37501.33001.35001.35004,888,787
Aug 22, 20241.38501.38501.35001.35501.35504,190,515
Aug 21, 20241.34001.39001.32501.38001.38005,799,966
Aug 20, 20241.35001.35501.32001.33501.33502,672,215
Aug 19, 20241.35501.42001.32001.33001.33006,384,945
Aug 16, 20241.30001.33001.30001.32501.32504,179,655
Aug 15, 20241.28001.30001.26501.29501.29503,963,980
Aug 14, 20241.27501.30001.27001.27501.27504,084,411
Aug 13, 20241.26001.31001.25501.27501.27505,814,905
Aug 12, 20241.19501.25001.19501.24501.24503,574,524
Aug 9, 20241.14001.19501.14001.18001.18004,320,365
Aug 8, 20241.08501.13001.06501.12001.12003,666,145
Aug 7, 20241.11001.13001.03001.08501.08506,712,250
Aug 6, 20241.09001.14501.08001.13001.13003,627,773
Aug 5, 20241.18001.18501.09001.11001.11007,933,952
Aug 2, 20241.25001.25001.19001.21001.21008,742,305
Aug 1, 20241.26501.27501.23501.26001.26002,525,494
Jul 31, 20241.24501.28501.24001.27501.27503,377,075
Jul 30, 20241.27001.28001.22001.23501.23505,372,586
Jul 29, 20241.28001.32001.28001.29001.29005,157,057
Jul 26, 20241.28001.28001.26501.27501.27504,035,197
Jul 25, 20241.28001.30501.26501.28001.28006,987,132
Jul 24, 20241.22001.33001.20501.31001.310014,266,120
Jul 23, 20241.11001.23501.10001.23001.230022,573,580
Jul 22, 20241.04001.04500.97500.99500.99504,970,424
Jul 19, 20241.05001.08001.02001.04501.04504,889,401
Jul 18, 20241.06501.09501.05501.07001.07002,370,360
Jul 17, 20241.09001.12501.07201.08001.08004,044,314
Jul 16, 20241.09001.09501.05501.06001.06005,854,802
Jul 15, 20241.07001.11001.05501.09501.095012,466,620
Jul 12, 20241.00001.07001.00001.05001.05008,107,600
Jul 11, 20240.98001.01000.97000.98000.98006,151,158
Jul 10, 20240.93500.98000.93000.97000.97003,798,425
Jul 9, 20240.93000.94000.92000.93500.93503,322,689
Jul 8, 20240.94500.95000.91500.92500.92502,775,482
Jul 5, 20240.93000.94500.91000.94500.94506,695,285
Jul 4, 20240.94000.94500.92000.92000.92003,594,254
Jul 3, 20240.91500.93000.90500.93000.93003,672,734
Jul 2, 20240.95000.96700.91000.92000.920010,106,160
Jul 1, 20240.98000.98000.93000.93500.93504,113,566
Jun 28, 20240.90001.00000.90000.98500.98506,372,452
Jun 27, 20240.88500.91000.87500.89000.89006,262,969
Jun 26, 20240.90000.90500.89000.90000.90003,618,034
Jun 25, 20240.88000.91500.86500.91500.91508,450,975
Jun 24, 20240.83000.83500.80500.82000.82004,538,976
Jun 21, 20240.82500.83500.82000.83000.83004,639,758
Jun 20, 20240.82000.82500.80000.82000.82003,176,137
Jun 19, 20240.81000.83000.81000.82000.82003,506,832
Jun 18, 20240.83000.84000.80000.80000.80005,233,443
Jun 17, 20240.83500.84500.82200.83500.83503,814,528
Jun 14, 20240.82500.84500.80500.83000.83007,274,174
Jun 13, 20240.79000.86000.79000.84500.84509,228,907
Jun 12, 20240.72500.78500.70500.77500.775012,342,110
Jun 11, 20240.76000.77000.71000.72000.72004,303,656
Jun 7, 20240.74500.76500.73500.74500.74504,877,141
Jun 6, 20240.74000.74500.73000.74000.74001,866,817
Jun 5, 20240.75500.75500.73000.73500.73502,014,941
Jun 4, 20240.76000.77500.75000.76000.76002,952,476
Jun 3, 20240.76000.76500.73000.73000.73002,742,293
May 31, 20240.74500.75500.72500.75000.75002,515,059
May 30, 20240.76500.77000.74000.74000.74002,714,399
May 29, 20240.78000.79000.77000.78000.78002,613,499
May 28, 20240.73000.79000.73000.78000.78005,310,442
May 27, 20240.72000.73000.71200.72000.72001,774,178
May 24, 20240.71000.71500.70000.71500.71503,928,771
May 23, 20240.70000.72500.69000.72000.72003,690,300
May 22, 20240.73500.74500.72000.72000.72003,728,691
May 21, 20240.72000.73500.71000.73500.73505,237,975
May 20, 20240.72000.73000.71000.71000.71006,769,045
May 17, 20240.68500.69700.67500.69000.69002,941,367
May 16, 20240.67000.69500.67000.69500.69505,212,395
May 15, 20240.66000.68000.64500.66500.66507,058,935
May 14, 20240.62000.66000.61500.63500.63503,840,796
May 13, 20240.62000.63700.62000.63500.63502,359,466
May 10, 20240.58500.62000.58500.62000.62006,778,787
May 9, 20240.58000.58500.56700.58000.58003,902,997

Related Tickers

OBM.AX Ora Banda Mining Limited
1.1050
-5.56%
 
RXL.AX Rox Resources Limited
0.3150
-8.70%
 
GMD.AX Genesis Minerals Limited
4.3600
+0.23%
 
EMR.AX Emerald Resources NL
4.5800
-1.08%
 
GG8.AX Gorilla Gold Mines Ltd
0.5150
-5.50%
 
RMS.AX Ramelius Resources Limited
2.8700
-0.35%
 
RRL.AX Regis Resources Limited
4.8500
-0.21%
 
BGL.AX Bellevue Gold Limited
0.9750
+0.52%
 
AGC.AX Australian Gold and Copper Limited
0.1450
-6.45%
 
MAG.AX Magmatic Resources Limited
0.0390
+2.63%