기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Spartan Resources Limited | SPR | 호주 증권거래소 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.59 | 0.58 | 0.59 | 0.58 |
SPR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.595 | 0.605 | 0.565 | 0.579393 | 3,945,965 | -0.0125 | -2.10% |
1개월 | 0.65 | 0.66 | 0.565 | 0.621801 | 8,759,614 | -0.0675 | -10.38% |
3개월 | 0.43 | 0.685 | 0.425 | 0.605728 | 4,937,719 | 0.1525 | 35.47% |
6개월 | 0.43 | 0.685 | 0.38 | 0.54774 | 3,715,505 | 0.1525 | 35.47% |
1년 | 0.285 | 0.685 | 0.275 | 0.50159 | 3,656,552 | 0.2975 | 104.39% |
3년 | 0.285 | 0.685 | 0.275 | 0.50159 | 3,656,552 | 0.2975 | 104.39% |
5년 | 0.285 | 0.685 | 0.275 | 0.50159 | 3,656,552 | 0.2975 | 104.39% |
SPR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
07 5월(5) 2024 | 0.58 | 0.00 | 0.00% | 0.585 | 0.595 | 0.58 | 2,224,310 |
06 5월(5) 2024 | 0.58 | 0.01 | 1.75% | 0.57 | 0.585 | 0.565 | 2,313,395 |
03 5월(5) 2024 | 0.57 | -0.01 | -1.72% | 0.58 | 0.585 | 0.565 | 5,654,643 |
02 5월(5) 2024 | 0.58 | 0.005 | 0.87% | 0.58 | 0.59 | 0.575 | 3,050,149 |
01 5월(5) 2024 | 0.575 | -0.0225 | -3.77% | 0.585 | 0.585 | 0.57 | 4,794,816 |
30 4월(4) 2024 | 0.5975 | 0.00 | 0.00% | 0.595 | 0.605 | 0.59 | 3,916,823 |
29 4월(4) 2024 | 0.5975 | -0.0075 | -1.24% | 0.60 | 0.61 | 0.595 | 4,893,119 |
26 4월(4) 2024 | 0.605 | -0.0125 | -2.02% | 0.605 | 0.615 | 0.5925 | 4,559,588 |
24 4월(4) 2024 | 0.6175 | 0.0125 | 2.07% | 0.61 | 0.625 | 0.60 | 2,875,012 |
23 4월(4) 2024 | 0.605 | -0.0425 | -6.56% | 0.63 | 0.635 | 0.60 | 6,468,445 |
22 4월(4) 2024 | 0.6475 | -0.0075 | -1.15% | 0.63 | 0.66 | 0.58 | 69,682,653 |
19 4월(4) 2024 | 0.655 | 0.00 | 0.00% | 0.655 | 0.655 | 0.655 | 0.00 |
18 4월(4) 2024 | 0.655 | 0.00 | 0.00% | 0.655 | 0.655 | 0.655 | 0.00 |
17 4월(4) 2024 | 0.655 | 0.0325 | 5.22% | 0.635 | 0.66 | 0.6175 | 4,567,482 |
16 4월(4) 2024 | 0.6225 | 0.0525 | 9.21% | 0.62 | 0.65 | 0.62 | 8,031,662 |
15 4월(4) 2024 | 0.57 | -0.04 | -6.56% | 0.61 | 0.61 | 0.57 | 4,519,009 |
12 4월(4) 2024 | 0.61 | 0.01 | 1.67% | 0.605 | 0.615 | 0.60 | 3,786,342 |
11 4월(4) 2024 | 0.60 | 0.005 | 0.84% | 0.59 | 0.6025 | 0.585 | 2,939,703 |
10 4월(4) 2024 | 0.595 | 0.00 | 0.00% | 0.595 | 0.61 | 0.58 | 6,148,178 |
09 4월(4) 2024 | 0.595 | -0.075 | -11.19% | 0.65 | 0.65 | 0.585 | 10,712,425 |
08 4월(4) 2024 | 0.67 | 0.005 | 0.75% | 0.675 | 0.68 | 0.66 | 2,713,743 |