tiprankstipranks
Spirit Technology Solutions Ltd. (AU:ITS)
ASX:ITS
Australian Market
ITS
Spirit Technology Solutions Ltd.
RESEARCH TOOLSreports
Want to see AU:ITS full AI Analyst Report?

Spirit Technology Solutions Ltd. (ITS) Historical Prices

16 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 20, 2026
0.42
0.43
0.40
0.41
0.41
-2.41%
439,999
14.86
May 19, 2026
0.42
0.42
0.40
0.42
0.42
-1.19%
183,598
6.88
May 18, 2026
0.35
0.42
0.35
0.42
0.42
+18.31%
806,267
57.67
May 15, 2026
0.37
0.37
0.36
0.36
0.36
-1.39%
10,014
0.69
May 14, 2026
0.37
0.37
0.36
0.36
0.36
-1.37%
1,375
0.10
May 13, 2026
0.39
0.39
0.37
0.37
0.37
-8.75%
2,840
0.20
May 12, 2026
0.39
0.40
0.39
0.40
0.40
-4.76%
8,420
0.57
May 11, 2026
0.42
0.43
0.36
0.42
0.42
0.00%
0
0.00
May 08, 2026
0.42
0.42
0.36
0.42
0.42
0.00%
0
0.00
May 07, 2026
0.42
0.42
0.39
0.42
0.42
0.00%
0
0.00
May 06, 2026
0.42
0.47
0.36
0.42
0.42
0.00%
0
0.00
May 05, 2026
0.42
0.42
0.42
0.42
0.42
-4.55%
8,294
0.44
May 04, 2026
0.45
0.45
0.44
0.44
0.44
-2.22%
15,971
0.86
May 01, 2026
0.45
0.47
0.45
0.45
0.45
0.00%
0
0.00
Apr 30, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
400
0.02
Apr 29, 2026
0.45
0.47
0.45
0.45
0.45
0.00%
0
0.00
Apr 28, 2026
0.45
0.47
0.45
0.45
0.45
0.00%
0
0.00
Apr 27, 2026
0.45
0.47
0.45
0.45
0.45
0.00%
0
0.00
Apr 24, 2026
0.45
0.48
0.45
0.45
0.45
0.00%
0
0.00
Apr 23, 2026
0.46
0.46
0.45
0.45
0.45
-1.10%
7,537
0.40
Apr 22, 2026
0.46
0.46
0.46
0.46
0.46
+1.11%
70
<0.01
Apr 21, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
11,059
0.59
Apr 20, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
4,571
0.24
Apr 17, 2026
0.46
0.46
0.45
0.45
0.45
0.00%
1,998
0.10
Apr 16, 2026
0.45
0.50
0.45
0.45
0.45
0.00%
0
0.00
Apr 15, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
9,188
0.44
Apr 14, 2026
0.45
0.45
0.43
0.45
0.45
0.00%
0
0.00
Apr 13, 2026
0.45
0.48
0.43
0.45
0.45
0.00%
0
0.00
Apr 10, 2026
0.45
0.45
0.45
0.45
0.45
-1.10%
4,450
0.21
Apr 09, 2026
0.46
0.46
0.46
0.46
0.46
0.00%
22,725
1.08
Apr 08, 2026
0.46
0.48
0.45
0.46
0.46
0.00%
0
0.00
Apr 07, 2026
0.45
0.46
0.45
0.46
0.46
+1.11%
20,539
0.97
Apr 06, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
0
0.00
Apr 03, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
0
0.00
Apr 02, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
2,297
0.10
Apr 01, 2026
0.45
0.45
0.45
0.45
0.45
-6.25%
202
<0.01
Mar 31, 2026
0.48
0.48
0.45
0.48
0.48
0.00%
0
0.00
Mar 30, 2026
0.45
0.48
0.45
0.48
0.48
+2.13%
8,743
0.39
Mar 27, 2026
0.45
0.47
0.45
0.47
0.47
+4.44%
16,220
0.74
Mar 26, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
9,146
0.42
Mar 25, 2026
0.46
0.46
0.45
0.45
0.45
-1.10%
5,410
0.25
Mar 24, 2026
0.46
0.46
0.46
0.46
0.46
0.00%
1,158
0.05
Mar 23, 2026
0.46
0.48
0.45
0.46
0.46
0.00%
0
0.00
Mar 20, 2026
0.46
0.46
0.46
0.46
0.46
+5.81%
2,000
0.09
Mar 19, 2026
0.48
0.48
0.43
0.43
0.43
-4.44%
4,528
0.20
Mar 18, 2026
0.45
0.48
0.44
0.45
0.45
0.00%
0
0.00
Mar 17, 2026
0.45
0.45
0.45
0.45
0.45
-1.10%
34,369
1.59
Mar 16, 2026
0.46
0.46
0.45
0.46
0.46
+1.11%
80,397
3.80
Mar 13, 2026
0.45
0.45
0.45
0.45
0.45
-5.26%
570
0.02
Mar 12, 2026
0.45
0.48
0.45
0.48
0.48
+5.56%
138,450
5.85
Rows:
50