Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 24-Mar-19 04:37:46 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SKI) SPARK INFRASTRUCTURE GROUP home page...

     Prev Section TOC    Company Info for SKI    Fundamental Next Section
Listing Code SKI
Listing Name SPARK INFRASTRUCTURE GROUP
GICS Sector Utilities
Company Listing ASX listed company as at Thu Dec 23 12:25:16 AEDT 2021
ISIN Name SPARK INFRASTRUCTURE
ISIN Security STAPLED SECURITIES FULLY PAID
ISIN Code AU000000SKI7


Maximum Price date available .. Monday 18th March 2024
Latest price with VOLUME for SKI .. Monday 29th November 2021

SKI is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Thu Dec 23 12:25:16 AEDT 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company SKI
DATE 2022-01-29 ### ### ### ### ###
SHARE PRICE 2.87 2.87 2.83 2.8 2.83
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS ### ### 46.23
Earnings/Share (EPS) ### ### 0.044 0.044 ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High 2.89 2.89 2.88 2.88 2.88
Year Low 2 2 ### 1.985 1.985
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees ### ### ### ### ###
52Week High 2.89 2.89 2.88 2.88 2.88
52Week Low 2 2 ### 1.985 1.985

     Prev Section Fundamental    News for SKI    Options Next Section

Score Company SKI for Ownership
CtrLinksDateNewsScore
1 an >2021-12-23  2024-03-10 20:50 GMT, Price
Closed at $2.87
-5
Price range $0.83 -> $2.89, for Dates 2007-Mar-01 Thu -> 2021-Nov-29 Mon
 
2< an >2020-03-13  2020-03-03 01:31 GMT, Dividend
Final Date Payable
0
Final Date Payable, Dividend Amount: 7.5c
AUD DRP 2% DISC
0 %Percentage Franked
 
3< an >2020-03-04  2020-03-03 01:31 GMT, ex_Dividend
Final Record Date
0
Final Record Date, Dividend Amount: 7.5c
AUD DRP 2% DISC
0 %Percentage Franked
 
4< an >2020-03-03  2020-03-03 01:31 GMT, ex_Dividend
Final Ex Dividend
0
Final Ex Dividend, Dividend Amount: 7.5c
AUD DRP 2% DISC
0 %Percentage Franked
 
5< an >2019-09-13  2019-09-05 03:52 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 7.5c
3.5C INT PER LN NT DRP
0 %Percentage Franked
 
6< an >2019-09-04  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 7.5c
3.5C INT PER LN NT DRP
0 %Percentage Franked
 
7< an >2019-09-03  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 7.5c
3.5C INT PER LN NT DRP
0 %Percentage Franked
 
8< an >2019-03-15  2019-09-05 03:52 GMT, Dividend
Final Date Payable
0
Final Date Payable, Dividend Amount: 8c
3.55C INT PER LN NT DRP SUSPENDED
0 %Percentage Franked
 
9< an >2019-03-06  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date
0
Final Record Date, Dividend Amount: 8c
3.55C INT PER LN NT DRP SUSPENDED
0 %Percentage Franked
 
10< an >2019-03-05  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend
0
Final Ex Dividend, Dividend Amount: 8c
3.55C INT PER LN NT DRP SUSPENDED
0 %Percentage Franked
 
11< an >2018-09-14  2019-09-05 03:52 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 8c
3.5C INT PER LN NT DRP SUSP
0 %Percentage Franked
 
12< an >2018-09-05  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 8c
3.5C INT PER LN NT DRP SUSP
0 %Percentage Franked
 
13< an 2018-09-04  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 8c
3.5C INT PER LN NT DRP SUSP
0 %Percentage Franked
 

     Prev Section News    Options owned by SKI    Warrants Next Section
No OPTIONS for company (SKI) SPARK INFRASTRUCTURE GROUP.
     Prev Section Options    Warrants owned by SKI    Charting Next Section
CtrWarrant
Code
Effective
As At
Date
Type of
Warrant
Expiry
Date
RatioExerciseStyle
Eur/
Amer
IssuerReg-
istry
Notes
1 SKIJOA ### Instalment MINI ### 1 ### A CITIWARRANTS COR
2 SKIJOB ### Instalment MINI 2025-02-26 1 1.4773 A CITIWARRANTS COR
3 SKIKOA ### MINI Call ### 1 ### A CITIWARRANTS COR
4 SKIKOB ### MINI Call ### 1 1.6551 A CITIWARRANTS COR
5 SKIKOD ### MINI Call ### 1 ### A CITIWARRANTS COR
6 SKIKOQ ### MINI Put ### 1 2.4428 A CITIWARRANTS COR
7 SKIKOR ### MINI Put ### 1 ### A CITIWARRANTS COR
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (SKI) SPARK INFRASTRUCTURE GROUP:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN 0.83 ### 0.0
MAX 2.89 ### 99.7
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for SKI

     Prev Section Weekly    Format Enhanced Daily Prices for SKI    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (SKI) SPARK INFRASTRUCTURE GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.061
2021-Dec-23 Thu 2.87 2.87 2.87 2.87 0 ###
2021-Dec-22 Wed 2.87 2.87 2.87 2.87 0 ###
2021-Dec-21 Tue 2.87 2.87 2.87 2.87 0 ###
2021-Dec-20 Mon 2.87 2.87 2.87 2.87 0 ###
2021-Dec-17 Fri 2.87 2.87 2.87 2.87 0 ###
2021-Dec-16 Thu 2.87 2.87 2.87 2.87 0 ###
2021-Dec-15 Wed 2.87 2.87 2.87 2.87 0 ###
2021-Dec-14 Tue 2.87 2.87 2.87 2.87 0 ###
2021-Dec-13 Mon 2.87 2.87 2.87 2.87 0 ###
2021-Dec-10 Fri 2.87 2.87 2.87 2.87 0 ###
2021-Dec-09 Thu 2.87 2.87 2.87 2.87 0 ###
2021-Dec-08 Wed 2.87 2.87 2.87 2.87 0 ###
2021-Dec-07 Tue 2.87 2.87 2.87 2.87 0 ###
2021-Dec-06 Mon 2.87 2.87 2.87 2.87 0 ###
2021-Dec-03 Fri 2.87 2.87 2.87 2.87 0 ###
2021-Dec-02 Thu 2.87 2.87 2.87 2.87 0 ###
2021-Dec-01 Wed 2.87 2.87 2.87 2.87 0 ###
2021-Nov-30 Tue 2.87 2.87 2.87 2.87 0 ###
2021-Nov-29 Mon 2.88 2.89 2.87 2.87 56,606,744 163,027,422 -0.3 ### ###
2021-Nov-26 Fri 2.88 2.88 2.87 2.88 14,494,741 41,672,380 ### ### ###
2021-Nov-25 Thu 2.87 2.885 2.87 2.88 ### ### 0.3 ### ###
2021-Nov-24 Wed 2.82 2.89 2.82 2.87 ### 105,629,843 1.8 83.7 ###
2021-Nov-23 Tue 2.82 2.84 2.82 2.82 22,923,247 64,872,789 ### 69.4 ###
2021-Nov-22 Mon 2.84 2.84 2.81 2.82 4,093,950 ### ### 40.8 ###
2021-Nov-19 Fri 2.83 2.84 2.83 2.83 ### ### ### ### ###
2021-Nov-18 Thu 2.84 2.84 2.83 2.84 ### 101,231,153 ### ### 46.6
2021-Nov-17 Wed 2.83 2.84 2.83 2.83 3,380,952 ### ### 71.8 ###
2021-Nov-16 Tue 2.84 2.84 2.83 2.83 ### ### -0.4 47.3 ###
2021-Nov-15 Mon 2.84 2.84 2.83 2.84 ### 23,821,628 ### 65.1 46.6
2021-Nov-12 Fri 2.83 2.84 2.83 2.83 4,417,329 12,523,127 ### 61.9 ###
2021-Nov-11 Thu 2.83 ### 2.82 2.83 ### ### ### ### ###
2021-Nov-10 Wed 2.82 2.84 2.82 2.82 ### 17,177,522 ### 74.2 ###
2021-Nov-09 Tue 2.83 2.84 2.82 2.82 12,734,829 ### -0.4 ### ###
2021-Nov-08 Mon 2.84 2.84 2.83 2.83 ### ### -0.4 ### ###
2021-Nov-05 Fri 2.83 2.84 2.83 2.83 ### ### ### 67.6 ###
2021-Nov-04 Thu 2.83 2.84 2.83 2.83 ### 12,969,875 ### ### ###
2021-Nov-03 Wed 2.84 2.84 2.83 2.83 5,911,480 16,759,045 -0.4 ### ###
2021-Nov-02 Tue 2.84 2.84 2.83 2.83 1,685,656 ### -0.4 ### ###
2021-Nov-01 Mon 2.83 2.84 2.82 2.83 4,751,721 13,447,370 ### 71.2 ###
2021-Oct-29 Fri 2.84 2.84 2.81 2.81 ### ### -1.1 ### 46.1
2021-Oct-28 Thu 2.84 2.84 2.83 2.83 7,318,421 20,747,723 -0.4 43.6 ###
2021-Oct-27 Wed 2.84 2.85 2.83 2.83 21,908,546 62,220,270 -0.4 45.4 ###
2021-Oct-26 Tue 2.84 2.85 2.84 2.84 2,294,183 6,526,950 ### 71.6 46.6
2021-Oct-25 Mon 2.84 2.85 2.84 2.84 ### 20,098,249 ### 68.3 46.6
2021-Oct-22 Fri 2.85 2.85 2.84 2.85 4,927,852 ### ### 65.7 ###
2021-Oct-21 Thu 2.84 2.85 2.84 2.84 13,516,151 38,453,449 ### ### 46.6
2021-Oct-20 Wed 2.84 2.85 2.84 2.84 9,827,123 ### ### 69.0 46.6
2021-Oct-19 Tue 2.83 2.85 2.83 2.83 5,224,542 ### ### 64.5 ###
2021-Oct-18 Mon 2.84 2.85 2.83 2.83 ### 23,242,258 -0.4 40.6 ###
2021-Oct-15 Fri 2.82 2.84 2.82 2.84 ### ### ### 71.4 46.6
2021-Oct-14 Thu 2.82 2.83 2.82 2.83 5,463,081 ### 0.4 ### ###
2021-Oct-13 Wed 2.81 2.83 2.81 2.82 ### ### 0.4 64.4 ###
2021-Oct-12 Tue 2.81 2.82 2.8 2.82 2,565,553 ### 0.4 ### ###
2021-Oct-11 Mon 2.81 2.82 2.8 2.81 5,571,085 15,654,748 ### 66.3 46.1
2021-Oct-08 Fri 2.82 2.82 2.81 2.81 ### 37,689,759 -0.4 31.5 46.1
2021-Oct-07 Thu 2.81 2.82 2.8 2.81 ### ### ### ### 46.1
2021-Oct-06 Wed 2.82 2.82 2.8 2.81 11,553,722 32,465,958 -0.4 42.6 46.1
2021-Oct-05 Tue 2.81 2.82 ### 2.82 ### ### 0.4 ### ###
2021-Oct-04 Mon 2.81 2.82 ### 2.82 2,118,270 ### 0.4 74.3 ###
2021-Oct-01 Fri 2.8 2.82 2.8 2.8 ### ### ### 71.7 ###
2021-Sep-30 Thu 2.81 2.82 2.8 2.82 ### 19,981,940 0.4 60.7 ###
2021-Sep-29 Wed 2.81 2.82 2.8 2.8 ### 14,091,779 -0.4 ### ###
2021-Sep-28 Tue 2.81 2.82 2.8 2.81 3,669,447 10,311,146 ### ### 46.1
2021-Sep-27 Mon 2.8 ### 2.8 2.8 ### ### ### ### ###
2021-Sep-24 Fri 2.8 ### 2.8 2.81 ### ### 0.4 ### 46.1
2021-Sep-23 Thu 2.8 2.82 2.8 2.8 ### ### ### 56.5 ###
2021-Sep-22 Wed 2.8 2.81 2.79 2.8 ### 21,941,670 ### ### ###
2021-Sep-21 Tue 2.8 2.82 2.79 2.81 9,926,154 ### 0.4 ### 46.1
2021-Sep-20 Mon 2.81 2.825 2.81 2.81 ### 17,358,871 ### ### 46.1
2021-Sep-17 Fri 2.82 2.825 2.81 2.81 7,504,026 ### -0.4 ### 46.1
2021-Sep-16 Thu 2.82 2.83 ### 2.82 5,301,370 ### ### 64.8 ###
2021-Sep-15 Wed 2.82 2.83 2.81 2.82 7,278,980 20,526,723 ### 66.3 ###
2021-Sep-14 Tue 2.82 2.83 2.82 2.82 ### 10,317,174 ### 63.0 ###
2021-Sep-13 Mon 2.82 2.83 2.81 2.82 ### 12,292,755 ### ### ###
2021-Sep-10 Fri 2.82 2.84 2.81 2.82 5,688,522 16,070,074 ### ### ###
2021-Sep-09 Thu 2.83 2.84 2.78 2.81 11,927,457 33,516,154 ### 56.5 46.1
2021-Sep-08 Wed 2.82 2.84 2.82 2.82 6,285,753 17,788,680 ### 68.2 ###
2021-Sep-07 Tue 2.83 2.845 2.82 2.83 12,416,229 ### ### 66.3 ###
2021-Sep-06 Mon 2.83 2.84 2.82 2.84 ### 13,889,640 0.4 ### 46.6
2021-Sep-03 Fri 2.83 2.84 2.83 2.84 ### 10,702,422 0.4 62.7 46.6
2021-Sep-02 Thu 2.83 2.84 2.82 2.84 10,103,949 28,594,175 0.4 68.1 46.6
2021-Sep-01 Wed 2.81 2.83 2.8 2.83 ### 110,203,686 ### 69.7 ###
2021-Aug-31 Tue 2.82 2.83 ### 2.82 11,110,720 ### ### 62.4 ###
2021-Aug-30 Mon 2.83 2.84 2.8 2.83 ### 32,150,552 ### ### ###
2021-Aug-27 Fri 2.84 2.845 2.82 2.82 ### 44,246,771 ### 31.9 ###
2021-Aug-26 Thu 2.85 2.855 2.82 2.84 ### ### -0.4 ### 46.6
2021-Aug-25 Wed 2.84 2.88 2.83 2.85 15,536,424 ### 0.4 65.7 ###
2021-Aug-24 Tue 2.83 2.84 2.82 2.83 17,772,458 50,296,056 ### ### ###
2021-Aug-23 Mon 2.83 2.84 2.81 2.82 14,835,776 ### -0.4 ### ###
2021-Aug-20 Fri 2.75 2.79 2.75 2.77 2,670,346 7,396,858 0.7 82.8 ###
2021-Aug-19 Thu 2.75 2.78 2.73 2.73 3,921,923 ### -0.7 34.9 44.8
2021-Aug-18 Wed 2.76 2.8 2.75 2.78 ### 9,955,123 0.7 ### ###
2021-Aug-17 Tue 2.75 2.755 2.71 2.75 3,253,648 ### ### ### 45.1
2021-Aug-16 Mon 2.75 2.75 2.72 2.75 ### 9,598,920 ### ### 45.1
2021-Aug-13 Fri 2.73 2.75 2.71 2.75 3,106,387 ### ### ### 45.1
2021-Aug-12 Thu 2.72 2.72 2.7 2.71 ### 6,131,748 ### 37.2 ###
2021-Aug-11 Wed ### 2.74 ### 2.71 ### ### 0.7 73.1 ###
2021-Aug-10 Tue 2.7 2.72 ### ### 2,244,659 6,049,356 -0.7 ### 43.9
2021-Aug-09 Mon ### 2.7 ### ### 1,445,780 3,889,148 -0.4 ### 43.9
2021-Aug-06 Fri ### 2.71 ### ### ### 6,000,749 0.4 66.4 44.1
2021-Aug-05 Thu ### 2.7 ### ### ### 7,963,871 ### ### 43.9
2021-Aug-04 Wed ### 2.7 ### 2.7 ### ### 0.7 71.4 44.3
2021-Aug-03 Tue ### 2.7 ### ### ### 6,974,780 0.7 ### 44.1
2021-Aug-02 Mon ### 2.72 ### ### 2,705,825 7,305,727 ### 66.0 44.1
2021-Jul-30 Fri ### 2.71 ### 2.71 5,938,479 15,915,123 ### 78.4 ###
2021-Jul-29 Thu 2.71 2.72 ### 2.7 ### 24,860,642 ### 31.5 44.3
2021-Jul-28 Wed 2.77 2.78 2.72 2.74 ### 32,300,171 -1.1 35.9 ###
2021-Jul-27 Tue 2.54 ### 2.52 ### 5,574,774 ### ### ### 42.6
2021-Jul-26 Mon 2.55 2.58 2.54 2.57 ### ### 0.8 ### ###
2021-Jul-23 Fri 2.58 ### 2.56 2.56 4,433,883 ### -0.8 26.5 42.0
2021-Jul-22 Thu ### ### 2.58 ### ### ### ### ### 42.6
2021-Jul-21 Wed ### ### ### ### ### 26,398,878 ### ### ###
2021-Jul-20 Tue ### ### ### ### ### ### -0.4 38.0 ###
2021-Jul-19 Mon ### ### ### ### 7,677,251 20,152,783 ### 89.1 43.4
2021-Jul-16 Fri ### ### ### ### 10,586,724 ### 1.2 ### 43.1
2021-Jul-15 Thu ### ### ### ### ### ### 1.2 ### 43.1
2021-Jul-14 Wed ### 2.5 2.285 2.48 6,163,929 ### 7.8 96.7 40.7
2021-Jul-13 Tue 2.27 ### 2.26 ### ### ### 1.3 78.0 37.7
2021-Jul-12 Mon 2.27 2.27 2.24 2.26 ### 6,565,051 -0.4 ### ###
2021-Jul-09 Fri 2.27 ### 2.24 2.24 ### 12,999,384 -1.3 30.7 ###
     Prev Section Enhanced    Basic Format Daily Prices for SKI    Bottom Next Section
Basic Prices for SKI
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-19 16:37:46 thru 2024-03-19 16:37:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000