Spirit Technology Solutions Ltd.(AU:ITS)
A$0.23+0.01 (+4.55%)
AU:ITS
Spirit Technology Solutions Ltd. historical prices
A$0.23
At close:+0.01 (+4.55%)
Want to see AU:ITS full AI Analyst Report?
Spirit Technology Solutions Ltd. (ITS) Historical Prices
17 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +4.55% | 2,174 | 0.05 |
| Nov 10, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -12.00% | 0 | 0.00 |
| Nov 09, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -12.00% | 10,019 | 0.20 |
| Nov 06, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +25.00% | 4,000 | 0.08 |
| Nov 05, 2026 | 0.20 | 0.26 | 0.20 | 0.20 | 0.20 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 200 | 0.00 |
| Nov 03, 2026 | 0.21 | 0.26 | 0.21 | 0.21 | 0.21 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -12.77% | 31,835 | 0.65 |
| Oct 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 1,974 | 0.04 |
| Oct 29, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | +9.30% | 8,772 | 0.18 |
| Oct 28, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.42% | 562,804 | 13.91 |
| Oct 27, 2026 | 0.24 | 0.26 | 0.22 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +2.13% | 6,815 | 0.17 |
| Oct 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | +4.44% | 5,200 | 0.13 |
| Oct 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.25% | 645 | 0.02 |
| Oct 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +6.67% | 1,500 | 0.04 |
| Oct 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.00% | 22,222 | 0.55 |
| Oct 19, 2026 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 87,644 | 2.19 |
| Oct 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -13.79% | 5,935 | 0.15 |
| Oct 14, 2026 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | +1.75% | 11,638 | 0.29 |
| Oct 13, 2026 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | +5.56% | 17,001 | 0.43 |
| Oct 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 20,000 | 0.49 |
| Oct 09, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 34,480 | 0.80 |
| Oct 06, 2026 | 0.27 | 0.29 | 0.25 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +8.00% | 25,000 | 0.59 |
| Oct 02, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.09% | 70,000 | 1.69 |
| Oct 01, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | +4.62% | 574,112 | 17.76 |
| Sep 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 112 | 0.00 |
| Sep 29, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.00% | 8,715 | 0.27 |
| Sep 28, 2026 | 0.26 | 0.30 | 0.26 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 3,251 | 0.10 |
| Sep 24, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -11.67% | 55,006 | 1.74 |
| Sep 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | +1.69% | 10,000 | 0.31 |
| Sep 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 10,067 | 0.31 |
| Sep 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 5,016 | 0.16 |
| Sep 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | +11.11% | 10,000 | 0.30 |
| Sep 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 1,456 | 0.04 |
| Sep 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +1.89% | 42,506 | 1.24 |
| Sep 15, 2026 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.00% | 46,364 | 1.20 |
| Sep 11, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -8.62% | 2,269 | 0.06 |
| Sep 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +11.54% | 5,172 | 0.13 |
| Sep 09, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 400 | 0.01 |
| Sep 08, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 26,000 | 0.67 |
| Sep 07, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 35,800 | 0.94 |
| Sep 04, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -3.57% | 65,194 | 1.75 |
| Sep 03, 2026 | 0.27 | 0.31 | 0.27 | 0.28 | 0.28 | +16.67% | 400,577 | 12.99 |
