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

Currently Fri 26-Apr-10 06:50:49 PM AEST

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

(ST1) SPIRIT TECHNOLOGY SOLUTIONS LTD home page...

     Prev Section TOC    Company Info for ST1    Fundamental Next Section
Listing Code ST1
Listing Name SPIRIT TECHNOLOGY SOLUTIONS LTD
GICS Sector Telecommunication Services
Company Listing ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 9th April 2026
Latest price with VOLUME for ST1 .. Wednesday 21st August 2024

ST1 is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company ST1
DATE ### ### ### ### ### ###
SHARE PRICE 0.055 0.052 0.043 0.041 0.045
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) ### ### ### ### ###
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 0.081 0.081 0.081 0.081 0.081
Year Low ### ### ### ### ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High 0.081 0.081 0.081 0.081 0.081
52Week Low ### ### ### ### ###

     Prev Section Fundamental    News for ST1    Options Next Section

Score Company ST1 for Ownership
CtrLinksDateNewsScore
1 an >2025-11-10  2025-12-09 18:59 GMT, Name change
Change of Company Code (ST1) > (ITS) 		0
Spirit Technology Solutions Ltd... New Code(ITS) Infotrust Ltd
 
2< an >2025-11-07  2026-04-03 04:13 GMT, Price
Closed at $0.56 		-4
Price range $0.018 -> $0.635, for Dates 2016-Jun-27 Mon -> 2025-Nov-07 Fri
 
3< an >2020-10-20  2020-11-03 22:35 GMT, Name change
Change of Name only 		0
Spirit Telecom Limited... New Code (ST1) Spirit Technology Solutions Ltd
 
4< an 2016-06-23  2019-06-10 14:28 GMT, Name change
Change of Company Code (AJR ) > (ST1 ) 		0
Old Code(AJR) Arunta Resources Limited... Spirit Telecom Limited
 

     Prev Section News    Options owned by ST1    Warrants Next Section
No OPTIONS for company (ST1) SPIRIT TECHNOLOGY SOLUTIONS LTD.
     Prev Section Options    Warrants owned by ST1    Charting Next Section
No Warrants for company (ST1) SPIRIT TECHNOLOGY SOLUTIONS LTD.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (ST1) SPIRIT TECHNOLOGY SOLUTIONS LTD:

     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 ### 1 ###
MAX ### ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for ST1

     Prev Section Weekly    Format Enhanced Daily Prices for ST1    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (ST1) SPIRIT TECHNOLOGY SOLUTIONS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
2025-Nov-07 Fri 0.555 0.56 0.555 0.56 137,346 76,570 ### 83.2 -56.0
2025-Nov-06 Thu 0.53 0.56 0.53 0.56 24,053 ### ### ### -56.0
2025-Nov-05 Wed 0.55 0.55 0.55 0.55 101,884 ### ### 81.7 -55.0
2025-Nov-04 Tue 0.545 0.56 0.545 0.55 82,328 45,486 ### ### -55.0
2025-Nov-03 Mon 0.525 0.54 0.525 0.54 ### ### 2.9 89.6 -54.0
2025-Oct-31 Fri 0.525 0.545 0.525 0.545 ### 781 ### 84.8 -54.5
2025-Oct-30 Thu 0.54 0.54 0.54 0.54 0 -54.0
2025-Oct-29 Wed 0.525 0.545 0.525 0.54 1,642 878 2.9 ### -54.0
2025-Oct-28 Tue ### 0.545 0.53 0.53 126,881 ### ### 48.0 -53.0
2025-Oct-27 Mon 0.55 0.55 0.545 0.545 5,223 2,859 ### 37.9 -54.5
2025-Oct-24 Fri 0.54 0.55 0.54 0.55 17,141 9,341 1.9 82.2 -55.0
2025-Oct-23 Thu 0.54 0.54 ### ### 12,547 6,744 -0.9 26.9 -53.5
2025-Oct-22 Wed 0.53 0.54 0.53 0.54 21,589 11,550 1.9 ### -54.0
2025-Oct-21 Tue 0.54 0.54 0.53 ### 84,786 ### -0.9 ### -53.5
2025-Oct-20 Mon 0.55 0.55 0.53 0.54 ### 3,350 ### 31.7 -54.0
2025-Oct-17 Fri 0.56 0.56 0.555 0.555 9,025 ### ### ### -55.5
2025-Oct-16 Thu 0.48 0.56 ### 0.56 ### ### ### ### -56.0
2025-Oct-15 Wed 0.48 0.48 0.46 0.46 ### ### ### 12.3 -46.0
2025-Oct-14 Tue 0.48 0.49 0.48 0.49 ### ### 2.1 76.6 -49.0
2025-Oct-13 Mon 0.51 0.51 0.48 0.48 ### ### -5.9 9.5 -48.0
2025-Oct-10 Fri 0.52 0.52 0.51 0.51 ### ### -1.9 ### -51.0
2025-Oct-09 Thu 0.52 0.52 0.52 0.52 ### 4,629 ### ### -52.0
2025-Oct-08 Wed 0.525 0.525 0.5225 0.5225 7,186 ### -0.5 ### -52.3
2025-Oct-07 Tue 0.525 0.53 0.525 0.53 1,652 871 1.0 ### -53.0
2025-Oct-06 Mon 0.525 0.53 0.525 0.53 ### 8,652 1.0 73.6 -53.0
2025-Oct-03 Fri ### 0.54 ### 0.54 ### 180 ### ### -54.0
2025-Oct-02 Thu ### ### 0.53 0.53 ### 24,023 ### 25.2 -53.0
2025-Oct-01 Wed ### 0.54 ### 0.54 ### ### ### ### -54.0
2025-Sep-30 Tue 0.53 ### 0.53 ### 3,343 1,780 0.9 ### -53.5
2025-Sep-29 Mon 0.53 0.53 0.53 0.53 27 ### ### 61.7 -53.0
2025-Sep-26 Fri 0.53 0.53 0.53 0.53 7,284 ### ### 62.6 -53.0
2025-Sep-25 Thu 0.53 0.53 0.53 0.53 0 -53.0
2025-Sep-24 Wed 0.5 0.53 0.5 0.53 ### ### ### ### -53.0
2025-Sep-23 Tue 0.52 0.53 0.48 0.48 ### 79,086 ### 4.1 -48.0
2025-Sep-22 Mon 0.545 0.545 0.53 0.53 ### ### -2.8 ### -53.0
2025-Sep-19 Fri 0.54 0.54 0.54 0.54 ### ### ### 64.6 -54.0
2025-Sep-18 Thu 0.5325 0.55 0.5325 0.54 161,582 87,456 ### ### -54.0
2025-Sep-17 Wed 0.56 0.56 0.5225 0.54 ### 47,683 -3.6 11.9 -54.0
2025-Sep-16 Tue 0.555 0.59 0.55 0.59 ### 45,951 ### 93.5 -59.0
2025-Sep-15 Mon 0.57 0.58 0.57 0.57 14,125 8,121 ### ### -57.0
2025-Sep-12 Fri 0.55 0.57 0.55 0.57 44,176 ### ### ### -57.0
2025-Sep-11 Thu 0.55 0.55 0.55 0.55 49,924 27,458 ### 68.5 -55.0
2025-Sep-10 Wed 0.55 0.555 0.55 0.55 145,257 80,254 ### 68.9 -55.0
2025-Sep-09 Tue 0.545 0.55 0.545 0.55 21,849 ### ### 76.9 -55.0
2025-Sep-08 Mon 0.56 0.56 0.54 0.54 ### ### -3.6 12.3 -54.0
2025-Sep-05 Fri 0.55 0.55 0.55 0.55 0 -55.0
2025-Sep-04 Thu 0.55 0.55 0.55 0.55 0 -55.0
2025-Sep-03 Wed 0.525 0.55 0.525 0.55 ### ### ### 93.5 -55.0
2025-Sep-02 Tue 0.54 0.54 0.54 0.54 0 -54.0
2025-Sep-01 Mon 0.52 0.54 ### 0.54 ### ### 3.8 ### -54.0
2025-Aug-29 Fri 0.54 0.54 0.54 0.54 0 -54.0
2025-Aug-28 Thu 0.54 0.54 0.54 0.54 0 -54.0
2025-Aug-27 Wed ### ### 0.5275 0.54 235,351 ### -4.4 8.4 -54.0
2025-Aug-26 Tue 0.55 0.55 0.55 0.55 50,123 ### ### 71.1 -55.0
2025-Aug-25 Mon 0.55 0.55 0.55 0.55 0 -55.0
2025-Aug-22 Fri 0.55 0.55 0.55 0.55 0 -55.0
2025-Aug-21 Thu 0.55 0.55 0.55 0.55 ### ### ### ### -55.0
2025-Aug-20 Wed 0.55 0.55 0.55 0.55 ### ### ### 73.8 -55.0
2025-Aug-19 Tue 0.53 0.56 0.53 0.56 22,940 ### ### ### -56.0
2025-Aug-18 Mon 0.53 0.53 0.53 0.53 27 ### ### ### -53.0
2025-Aug-15 Fri ### ### ### ### 1,109,488 593,576 ### 57.6 -53.5
2025-Aug-14 Thu ### ### ### ### ### 20,678 ### 6.0 -53.5
2025-Aug-13 Wed ### ### ### ### 0 -56.5
2025-Aug-12 Tue ### ### ### ### 0 -56.5
2025-Aug-11 Mon 0.575 0.575 ### ### 1,883 1,073 ### ### -56.5
2025-Aug-08 Fri 0.54 0.575 0.54 0.575 37,228 20,754 6.5 ### -57.5
2025-Aug-07 Thu 0.52 0.575 0.52 0.57 110,877 ### ### ### -57.0
2025-Aug-06 Wed 0.49 ### 0.49 ### 4,957 ### ### ### -51.5
2025-Aug-05 Tue 0.5 0.5 0.5 0.5 ### ### ### 62.7 -50.0
2025-Aug-04 Mon 0.5 0.5 0.5 0.5 ### ### ### ### -50.0
2025-Aug-01 Fri ### 0.51 ### ### 44,024 22,342 ### 70.8 -50.5
2025-Jul-31 Thu 0.51 0.51 0.49 ### ### 25,746 -1.0 ### -50.5
2025-Jul-30 Wed 0.51 0.51 0.51 0.51 ### 26,520 ### 63.6 -51.0
2025-Jul-29 Tue 0.51 ### 0.51 0.51 ### ### ### 68.4 -51.0
2025-Jul-28 Mon 0.51 0.51 0.51 0.51 ### 25,755 ### 67.8 -51.0
2025-Jul-25 Fri 0.525 0.525 ### ### 24,977 ### ### ### -50.5
2025-Jul-24 Thu ### 0.5 0.49 0.5 ### 82,878 ### ### -50.0
2025-Jul-23 Wed 0.47 0.47 0.47 0.47 0 -47.0
2025-Jul-22 Tue 0.47 0.47 0.47 0.47 ### ### ### 65.8 -47.0
2025-Jul-21 Mon 0.455 0.455 0.455 0.455 0 -45.5
2025-Jul-18 Fri 0.455 0.455 0.455 0.455 ### ### ### 57.3 -45.5
2025-Jul-17 Thu 0.475 0.475 ### ### ### 1,270 ### 18.6 -46.5
2025-Jul-16 Wed 0.47 0.47 0.47 0.47 0 -47.0
2025-Jul-15 Tue ### 0.47 ### 0.47 ### 4,483 1.1 73.2 -47.0
2025-Jul-14 Mon 0.46 0.46 0.46 0.46 1,327 ### ### ### -46.0
2025-Jul-11 Fri 0.45 0.45 0.45 0.45 0 -45.0
2025-Jul-10 Thu 0.45 0.45 0.45 0.45 ### ### ### ### -45.0
2025-Jul-09 Wed 0.46 0.46 0.46 0.46 0 -46.0
2025-Jul-08 Tue 0.455 0.46 0.455 0.46 ### 27,171 ### 74.7 -46.0
2025-Jul-07 Mon 0.45 0.45 0.45 0.45 9,784 ### ### ### -45.0
2025-Jul-04 Fri 0.45 0.45 0.45 0.45 0 -45.0
2025-Jul-03 Thu 0.45 0.45 0.45 0.45 ### ### ### ### -45.0
2025-Jul-02 Wed 0.43 0.45 0.43 0.45 24,127 ### 4.7 90.6 -45.0
2025-Jul-01 Tue 0.43 0.43 0.43 0.43 ### 3,784 ### ### -43.0
2025-Jun-30 Mon 0.43 0.45 0.43 0.45 ### 7,480 4.7 89.8 -45.0
2025-Jun-27 Fri 0.43 ### 0.43 ### ### ### 8.1 ### -46.5
2025-Jun-26 Thu 0.43 0.445 0.43 0.445 ### 11,784 3.5 85.1 -44.5
2025-Jun-25 Wed 0.43 0.43 0.43 0.43 ### 2,070 ### 69.0 -43.0
2025-Jun-24 Tue 0.44 0.44 0.44 0.44 ### 158 ### ### -44.0
2025-Jun-23 Mon 0.43 0.45 0.43 0.44 109,386 48,129 2.3 ### -44.0
2025-Jun-20 Fri 0.42 0.42 0.42 0.42 77,250 32,445 ### 67.6 -42.0
2025-Jun-19 Thu 0.41 0.42 0.41 0.42 12,487 5,182 ### 88.4 -42.0
2025-Jun-18 Wed 0.42 0.42 0.42 0.42 ### ### ### 69.2 -42.0
2025-Jun-17 Tue 0.42 0.425 0.41 0.425 ### ### ### ### -42.5
2025-Jun-16 Mon 0.4 0.42 0.4 0.42 ### 33,673 ### 92.0 -42.0
2025-Jun-13 Fri 0.425 0.425 0.425 0.425 0 -42.5
2025-Jun-12 Thu ### 0.43 ### 0.425 131,550 55,579 ### ### -42.5
2025-Jun-11 Wed 0.41 0.41 0.41 0.41 ### ### ### 69.9 -41.0
2025-Jun-10 Tue 0.4175 0.44 0.4175 0.425 103,985 44,583 ### 82.5 -42.5
2025-Jun-06 Fri 0.41 0.425 0.41 0.425 ### ### 3.7 90.1 -42.5
2025-Jun-05 Thu 0.41 0.41 0.41 0.41 ### 13,186 ### ### -41.0
2025-Jun-04 Wed 0.43 0.43 0.4 0.4 104,270 43,272 -7.0 5.1 -40.0
2025-Jun-03 Tue 0.425 0.45 0.42 0.45 57,074 24,827 5.9 93.8 -45.0
2025-Jun-02 Mon ### 0.42 ### 0.42 ### 7,059 ### ### -42.0
2025-May-30 Fri ### ### ### ### 189 73 ### ### ###
2025-May-29 Thu ### ### ### ### ### ### ### ### ###
2025-May-28 Wed ### ### ### 0.41 ### 14,985 5.1 ### -41.0
2025-May-27 Tue 0.41 0.41 0.4 0.41 101,082 ### ### 69.2 -41.0
2025-May-26 Mon 0.41 0.41 0.41 0.41 479 ### ### 69.4 -41.0
2025-May-23 Fri 0.41 0.425 0.41 0.41 ### 7,456 ### ### -41.0
     Prev Section Enhanced    Basic Format Daily Prices for ST1    Bottom Next Section
Basic Prices for ST1
     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 2026-04-10 18:50:49 thru 2026-04-10 18:50:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000