(SOT) SP TELEMEDIA LIMITED home page...


Prev Section TOC    Company Info for SOT    Fundamental Next Section
Listing Code SOT
Listing Name SP TELEMEDIA LIMITED
GICS Sector Telecommunication Services
Company Listing ASX listed company as at Fri Dec 04 21:01:03 EST 2009
ISIN Name SP TELEMEDIA LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SOT6


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for SOT .. Friday 4th December 2009

SOT is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Dec 04 21:01:03 EST 2009

Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company SOT
DATE 2009-11-27 ### 2009-06-26 2009-05-29 2009-04-24 2009-03-27
SHARE PRICE 1.685 0.525 ### ### 0.28 0.24
MARKET CAP ### 369390511.4 ### 266838089.7 191576064.4 164208055.2
DIVIDEND YIELD ### ### 2.85 ### 3.571428571 ###
Price to Earnings (PE) Price/EPS ### 0 0 0 0 0
Earnings/Share (EPS) ### ### ### ### ### ###
EARNINGS YIELD% ### 0 0 0 0 0
DEBT EQUITY 44 44 44 44 44 59
Net Tangible Assets (NTA) ### ### ### ### ### ###
DIV COVER ### 0 0 0 0 0
SHARE PRICE NTA 0 0 0 0 0 0
CVGI
FRANK
DIVPS 2 1 1 1 1 1
52 WK HI LAST% ### 0 20 ### ### ###
52 WK LO LAST% 92.87833828 82.85714286 74.28 ### 67.85714286 62.5
ALLORDS DIVYIELD 3.73 ### 5.48 5.47 ### ###
DIV YIELD ALLORDS DIV YIELD ### ### ### ### -2.328571429 ###
ALLORDS PE ### ### 9.84 ### 9.82 ###
PE ALLORDSPE ### 0 0 0 0 0
EARNINGS YIELD BOND RATE ### 0 0 0 0 0
DIV YIELD BONDRATE ### ### ### ### -0.423571429 ###
10 YEAR BOND YIELD ### ### 5.85 5.27 ### ###
AUD 0.9225 0.8385 0.8 0.8021 0.7074 ###
ISSUED SHARES 711,775,974 703,600,974 703,600,974 ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST 0 0.525 ### 0.4 0.4
LOWEST 0 ### ### ### ###
DIVIDEND DATE EX ### 2009-04-20 2009-04-20 2009-04-20 2009-04-20
DIVIDEND DATE PAY ### 2009-05-27 2009-05-27 2009-05-27 2009-05-27
DIVIDEND AMOUNT ### ### ### ### ###
DIVIDEND FRANKING ### ### ### ### 0
HIGHEST P
LOWEST P
STDEV
Year High 0 0.525 0 ### 0.4 0.4
Year Low 0 ### 0 ### ### ###
Net Profit Margin% 0 0 0 0 0 0
Operating Margin% 0 0 0 0 0 0
Return on Avg Assets% 0 0 0 0 0 0
Return on Avg Equity% 0 0 0 0 0 0
No. Employees 0 0 0 0 0 0
52Week High 0 0 0 0 0 0
52Week Low 0 0 0 0 0 0


Prev Section Fundamental    News for SOT    Options Next Section

Score Company SOT for Ownership
CtrLinksDateNewsScore
1 an 2009-12-04  2024-04-19 08:20 GMT, Price
Closed at $1.63 		-1
Price range $0.09 -> $2.54, for Dates 2001-May-10 Thu -> 2009-Dec-04 Fri
 


Prev Section News    Options owned by SOT    Warrants Next Section

No OPTIONS for company (SOT) SP TELEMEDIA LIMITED.

Prev Section Options    Warrants owned by SOT    Charting Next Section
No Warrants for company (SOT) SP TELEMEDIA LIMITED.

Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (SOT) SP TELEMEDIA LIMITED:
Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 1 ###
MAX 2.54 35,849,375 99.5
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for SOT


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


End of day Prices (Enhanced format),

last 120 Days for (SOT) SP TELEMEDIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.026000000000000002
2009-Dec-04 Fri 1.645 1.655 1.625 ### ### ### ### ### 62.7
2009-Dec-03 Thu 1.645 ### 1.645 ### ### 532,720 ### ### ###
2009-Dec-02 Wed ### ### ### ### ### ### ### 69.2 62.9
2009-Dec-01 Tue ### ### ### ### ### ### ### 23.4 62.9
2009-Nov-30 Mon ### 1.685 ### ### 456,987 751,743 1.2 ### ###
2009-Nov-27 Fri 1.71 1.71 ### 1.685 463,820 ### ### 36.4 64.8
2009-Nov-26 Thu 1.7 1.75 ### ### ### 1,511,484 0.9 79.2 ###
2009-Nov-25 Wed 1.585 ### 1.585 ### 1,615,649 2,637,546 ### ### 64.6
2009-Nov-24 Tue 1.58 1.585 ### 1.585 208,180 327,883 ### 79.3 ###
2009-Nov-23 Mon 1.56 1.585 1.555 1.575 139,780 219,454 ### ### ###
2009-Nov-20 Fri 1.55 ### 1.55 ### ### 639,655 ### 78.0 60.2
2009-Nov-19 Thu 1.59 1.59 1.525 1.57 ### 1,087,927 -1.3 ### 60.4
2009-Nov-18 Wed ### ### ### ### 731,251 ### ### ### 62.7
2009-Nov-17 Tue 1.685 1.685 ### ### 824,449 ### ### ### ###
2009-Nov-16 Mon ### ### ### ### 961,382 ### ### ### 64.6
2009-Nov-13 Fri ### 1.78 ### ### ### ### ### ### 64.6
2009-Nov-12 Thu ### 1.53 ### 1.53 ### ### 10.9 ### ###
2009-Nov-11 Wed ### ### ### ### 0 49.8
2009-Nov-10 Tue ### ### ### ### 0 49.8
2009-Nov-09 Mon ### ### ### ### 0 49.8
2009-Nov-06 Fri ### ### ### ### 0 49.8
2009-Nov-05 Thu ### ### ### ### 0 49.8
2009-Nov-04 Wed ### ### ### ### 0 49.8
2009-Nov-03 Tue 1.345 1.345 ### ### ### 493,558 ### ### 49.8
2009-Nov-02 Mon ### 1.345 ### ### ### 746,240 -1.1 ### ###
2009-Oct-30 Fri ### ### 1.29 ### ### 1,068,425 3.8 ### ###
2009-Oct-29 Thu 1.26 ### 1.24 1.29 ### 809,680 2.4 91.1 49.6
2009-Oct-28 Wed 1.28 1.29 1.28 1.28 ### ### ### ### ###
2009-Oct-27 Tue ### ### 1.275 1.28 ### ### ### ### ###
2009-Oct-26 Mon 1.27 ### 1.27 ### ### ### ### 85.1 50.0
2009-Oct-23 Fri 1.285 ### 1.285 1.285 755,473 976,448 ### 70.6 ###
2009-Oct-22 Thu 1.27 1.285 1.245 1.285 ### ### 1.2 ### ###
2009-Oct-21 Wed 1.28 1.29 1.255 1.27 ### ### -0.8 31.9 ###
2009-Oct-20 Tue 1.27 1.29 1.25 1.28 642,451 ### 0.8 ### ###
2009-Oct-19 Mon 1.275 1.275 1.25 1.26 483,854 ### -1.2 30.2 ###
2009-Oct-16 Fri 1.23 ### 1.22 1.29 ### 759,786 4.9 ### 49.6
2009-Oct-15 Thu ### ### 1.25 1.26 ### ### -4.5 11.0 ###
2009-Oct-14 Wed 1.24 1.28 1.24 1.28 ### 1,654,246 3.2 ### ###
2009-Oct-13 Tue 1.24 1.25 1.23 1.24 1,345,027 ### ### 66.3 47.7
2009-Oct-12 Mon 1.25 1.285 1.22 1.22 930,448 1,165,386 ### 19.2 ###
2009-Oct-09 Fri 1.22 1.24 1.21 1.24 586,083 717,951 ### 78.8 47.7
2009-Oct-07 Wed 1.23 1.24 ### 1.2 820,353 996,728 ### ### ###
2009-Oct-06 Tue ### 1.245 1.2 1.22 1,005,148 ### ### 76.3 ###
2009-Oct-05 Mon 1.21 1.22 ### ### 625,522 ### ### ### ###
2009-Oct-02 Fri 1.2 1.245 ### 1.225 900,141 1,091,420 2.1 84.8 47.1
2009-Oct-01 Thu 1.25 ### 1.24 1.25 ### 2,502,489 ### 70.3 ###
2009-Sep-30 Wed 1.225 1.28 1.225 1.25 701,926 ### 2.0 80.8 ###
2009-Sep-29 Tue 1.28 1.4 1.23 1.25 1,218,249 ### -2.3 ### ###
2009-Sep-28 Mon ### ### ### 1.245 2,086,685 ### 7.3 95.8 47.9
2009-Sep-25 Fri ### ### ### 1.155 ### 582,426 3.1 ### ###
2009-Sep-24 Thu ### ### ### ### 523,287 ### ### ### ###
2009-Sep-23 Wed ### 1.2 ### ### 4,945,523 5,514,258 ### ### ###
2009-Sep-22 Tue ### ### ### 0.985 2,566,920 2,541,250 ### 75.6 37.9
2009-Sep-21 Mon 0.88 ### 0.88 ### ### ### 4.0 ### 35.2
2009-Sep-18 Fri 0.85 0.88 0.83 0.88 ### ### 3.5 ### ###
2009-Sep-17 Thu 0.86 0.88 0.85 0.85 ### 199,756 ### ### 32.7
2009-Sep-16 Wed 0.82 0.86 0.82 0.855 905,785 760,859 ### ### 32.9
2009-Sep-15 Tue 0.83 ### 0.825 ### ### 562,544 ### 73.0 32.1
2009-Sep-14 Mon 0.84 0.84 0.82 0.83 ### ### ### 36.1 ###
2009-Sep-11 Fri 0.82 0.84 0.8 0.84 ### 2,154,026 ### 80.4 32.3
2009-Sep-10 Thu 0.875 0.875 ### 0.845 1,009,151 ### -3.4 ### 32.5
2009-Sep-09 Wed ### ### 0.86 0.875 347,825 ### ### ### ###
2009-Sep-08 Tue 0.89 ### 0.89 ### ### 894,779 1.1 ### 34.6
2009-Sep-07 Mon 0.875 0.885 0.87 0.885 333,681 ### 1.1 ### 34.0
2009-Sep-04 Fri 0.83 0.855 0.83 0.855 866,653 730,155 ### ### 32.9
2009-Sep-03 Thu 0.82 ### 0.82 0.82 744,284 ### ### 62.0 31.5
2009-Sep-02 Wed 0.85 0.85 0.8 0.82 ### 1,345,673 -3.5 ### 31.5
2009-Sep-01 Tue 0.85 0.855 ### 0.855 449,553 379,872 0.6 ### 32.9
2009-Aug-31 Mon ### 0.85 ### 0.845 ### 505,278 ### ### 32.5
2009-Aug-28 Fri 0.81 0.83 0.81 0.83 1,622,188 ### ### 77.8 ###
2009-Aug-27 Thu 0.8 0.82 0.8 0.82 995,559 ### ### ### 31.5
2009-Aug-26 Wed 0.8 0.8 0.79 0.8 3,693,070 ### ### 61.8 ###
2009-Aug-25 Tue 0.8 0.8 0.775 0.785 1,156,455 ### -1.9 22.3 30.2
2009-Aug-24 Mon 0.785 0.82 0.785 0.82 713,922 572,922 4.5 ### 31.5
2009-Aug-21 Fri 0.81 0.83 ### 0.775 ### ### -4.3 15.7 29.8
2009-Aug-20 Thu 0.775 ### 0.77 ### 776,183 ### 2.6 83.8 ###
2009-Aug-19 Wed 0.75 0.77 0.75 0.77 829,689 ### ### 82.9 29.6
2009-Aug-18 Tue 0.745 0.75 ### 0.75 1,009,859 749,820 0.7 73.0 ###
2009-Aug-17 Mon 0.73 0.76 0.73 0.745 814,122 606,520 2.1 ### ###
2009-Aug-14 Fri 0.77 0.77 0.7 0.73 1,218,227 ### ### 7.6 ###
2009-Aug-13 Thu 0.78 0.78 0.77 0.78 ### ### ### 60.0 ###
2009-Aug-12 Wed 0.725 0.76 0.7 0.75 5,030,227 ### 3.4 86.2 ###
2009-Aug-11 Tue ### 0.74 ### 0.73 4,815,370 ### 7.4 ### ###
2009-Aug-10 Mon ### ### ### ### ### ### ### ### ###
2009-Aug-07 Fri ### ### ### ### ### 930,080 6.6 ### 25.0
2009-Aug-06 Thu 0.585 ### 0.585 ### 453,586 269,883 ### 84.9 ###
2009-Aug-05 Wed 0.59 ### 0.56 ### 538,341 ### 0.8 ### 22.9
2009-Aug-04 Tue 0.59 ### 0.58 ### ### ### 0.8 78.3 22.9
2009-Aug-03 Mon ### 0.57 ### 0.57 ### 449,459 6.5 92.1 ###
2009-Jul-31 Fri 0.51 0.525 0.51 0.525 ### ### 2.9 ### 20.2
2009-Jul-30 Thu 0.5 ### 0.5 ### 367,758 ### ### 72.1 ###
2009-Jul-29 Wed 0.51 0.51 0.5 ### 419,975 212,087 -1.0 ### ###
2009-Jul-28 Tue 0.51 0.51 ### 0.51 257,621 129,454 ### ### 19.6
2009-Jul-27 Mon ### ### ### 0.5 ### 98,121 ### ### ###
2009-Jul-24 Fri 0.5 0.51 0.485 0.5 ### ### ### 70.6 ###
2009-Jul-23 Thu 0.48 ### 0.48 ### 405,526 ### 3.1 82.4 19.0
2009-Jul-22 Wed ### 0.485 ### 0.48 231,450 ### 3.2 ### ###
2009-Jul-21 Tue 0.455 0.46 0.45 0.455 113,284 51,544 ### 71.6 17.5
2009-Jul-20 Mon ### 0.48 0.45 0.455 510,350 ### -2.2 16.9 17.5
2009-Jul-17 Fri 0.445 0.46 0.43 0.45 569,723 253,526 1.1 80.6 17.3
2009-Jul-16 Thu 0.43 0.45 0.425 0.425 574,555 ### ### ### ###
2009-Jul-15 Wed 0.41 ### ### ### ### ### 1.2 70.8 ###
2009-Jul-14 Tue 0.4 0.41 ### ### ### ### 1.3 73.2 ###
2009-Jul-13 Mon 0.4 ### 0.4 0.4 59,876 ### ### 81.4 15.4
2009-Jul-10 Fri ### ### ### ### ### 56,140 ### 21.0 ###
2009-Jul-09 Thu ### 0.385 ### ### 60,356 23,086 ### 66.8 14.6
2009-Jul-08 Wed ### ### ### ### ### 28,572 -6.3 6.2 ###
2009-Jul-07 Tue 0.385 0.42 0.385 0.385 ### ### ### 77.9 14.8
2009-Jul-06 Mon 0.375 ### ### ### 547,089 205,158 ### ### 14.6
2009-Jul-03 Fri ### ### ### ### ### 94,557 ### 66.4 14.0
2009-Jul-02 Thu ### ### ### ### ### 17,155 2.8 86.5 ###
2009-Jul-01 Wed ### ### ### ### ### ### 1.4 ### 14.0
2009-Jun-30 Tue 0.355 ### 0.355 ### ### ### ### ### ###
2009-Jun-29 Mon ### 0.355 0.345 0.355 524,081 183,428 1.4 84.9 ###
2009-Jun-26 Fri ### ### ### ### 730,126 ### ### 69.2 ###
2009-Jun-25 Thu ### ### ### ### 282,553 96,774 ### 67.5 ###
2009-Jun-24 Wed ### ### ### ### ### 4,420 ### 8.5 12.7
2009-Jun-23 Tue ### ### ### ### ### 176,240 ### 80.6 12.7
2009-Jun-22 Mon ### ### ### ### ### ### -2.9 ### ###
2009-Jun-19 Fri ### ### ### ### ### ### -2.8 21.1 ###

Prev Section Enhanced    Basic Format Daily Prices for SOT    Bottom Next Section
Basic Prices for SOT

Server processing from 2024-04-20 16:16:28 thru 2024-04-20 16:16:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000