tiprankstipranks
Spirit Technology Solutions Ltd. (AU:ITS)
ASX:ITS
Australian Market
ITS
Spirit Technology Solutions Ltd.
RESEARCH TOOLSreports

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
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
Mar 11, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
74,911
3.23
Mar 10, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
10,518
0.46
Mar 09, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
14,458
0.63
Mar 06, 2026
0.45
0.45
0.45
0.45
0.45
-4.26%
5,369
0.23
Mar 05, 2026
0.47
0.47
0.47
0.47
0.47
+4.44%
30,000
1.29
Mar 04, 2026
0.45
0.46
0.45
0.45
0.45
0.00%
127,190
5.93
Mar 03, 2026
0.44
0.45
0.44
0.45
0.45
+2.27%
20,155
0.95
Feb 27, 2026
0.43
0.46
0.43
0.44
0.44
+3.53%
8,952
0.42
Feb 26, 2026
0.42
0.43
0.42
0.43
0.43
-11.46%
3,016
0.14
Feb 25, 2026
0.46
0.48
0.46
0.48
0.48
+9.09%
16,000
0.75
Feb 24, 2026
0.46
0.48
0.44
0.44
0.44
-11.11%
70,926
2.90
Feb 23, 2026
0.44
0.50
0.44
0.50
0.50
+19.28%
57,275
2.35
Feb 20, 2026
0.42
0.46
0.41
0.42
0.42
0.00%
0
0.00
Feb 19, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
4,000
0.16
Feb 18, 2026
0.41
0.42
0.41
0.42
0.42
+1.22%
121
<0.01
Feb 17, 2026
0.43
0.43
0.41
0.41
0.41
-5.75%
5,000
0.20
Feb 16, 2026
0.43
0.44
0.42
0.44
0.44
+1.16%
41,185
1.55
Feb 13, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
133
<0.01
Feb 12, 2026
0.43
0.46
0.43
0.43
0.43
0.00%
0
0.00
Feb 11, 2026
0.44
0.44
0.43
0.43
0.43
0.00%
29,089
1.05
Feb 10, 2026
0.46
0.46
0.43
0.43
0.43
-6.52%
88,739
3.33
Feb 09, 2026
0.48
0.48
0.46
0.46
0.46
-8.00%
167,824
6.98
Feb 06, 2026
0.50
0.50
0.50
0.50
0.50
0.00%
9,824
0.41
Feb 05, 2026
0.52
0.52
0.50
0.50
0.50
-4.76%
3,127
0.13
Feb 04, 2026
0.53
0.53
0.53
0.53
0.53
+0.96%
2,000
0.08
Feb 03, 2026
0.52
0.54
0.50
0.52
0.52
0.00%
0
0.00
Feb 02, 2026
0.52
0.54
0.51
0.52
0.52
0.00%
0
0.00
Jan 30, 2026
0.55
0.56
0.52
0.52
0.52
-1.89%
4,997
0.17
Jan 29, 2026
0.51
0.53
0.51
0.53
0.53
+3.92%
1,163
0.04
Jan 28, 2026
0.52
0.53
0.51
0.51
0.51
0.00%
12,082
0.41
Jan 27, 2026
0.52
0.53
0.51
0.51
0.51
-0.97%
4,486
0.15
Jan 26, 2026
0.52
0.52
0.52
0.52
0.52
0.00%
0
0.00
Jan 23, 2026
0.52
0.52
0.52
0.52
0.52
+1.98%
728
0.02
Jan 22, 2026
0.51
0.51
0.51
0.51
0.51
-4.72%
252
<0.01
Rows:
50