Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-02-18 01:11:29 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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 Daily Prices...

     Prev Section TOC    Company Info for SKI    Basic Next Section


Company Details for (SKI) SPARK INFRASTRUCTURE GROUP

Listing CodeSKI
Listing NameSPARK INFRASTRUCTURE GROUP
GICS SectorUtilities
ISIN NameSPARK INFRASTRUCTURE
ISIN SecuritySTAPLED SECURITIES FULLY PAID
ISIN CodeAU000000SKI7


Maximum Price date available .. Friday 16th February 2018
Latest price with VOLUME for SKI .. Friday 16th February 2018

SKI is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for SKI    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (SKI) SPARK INFRASTRUCTURE GROUP
DateOpenHighLowCloseVolume
2018-02-162.26###2.26###2484523
2018-02-152.232.262.2252.254183481
2018-02-142.262.282.232.23###
2018-02-13###2.262.1852.264734323
2018-02-122.252.26###2.24800072
2018-02-092.222.28###2.26###
2018-02-082.262.272.242.244690129
2018-02-072.282.292.262.274332384
2018-02-062.282.292.242.27###
2018-02-05###############
2018-02-02######2.29######
2018-02-01###############
2018-01-312.29###2.28###6356187
2018-01-30######2.28###5486942
2018-01-29###############
2018-01-25###2.3252.29######
2018-01-24###############
2018-01-23############6522079
2018-01-22############6966754
2018-01-192.412.42#########
2018-01-182.42.43###2.424459121
2018-01-17###2.4#########
2018-01-162.42.4######2719679
2018-01-152.42.425###2.41###
2018-01-122.412.42#########
2018-01-112.422.432.412.412865184
2018-01-102.452.47###2.42###
2018-01-092.452.482.442.45###
2018-01-082.452.472.442.462342942
2018-01-052.452.462.442.441524087
2018-01-042.492.492.442.464103242
2018-01-032.482.485###2.473472285
2018-01-022.52.532.472.49###
2017-12-292.522.532.52.51###
2017-12-282.532.542.52.531990578
2017-12-272.52.542.52.51###
2017-12-222.552.562.52.524703249
2017-12-212.532.542.512.52###
2017-12-202.572.582.552.572961740
2017-12-19######2.582.58###
2017-12-18######2.572.596303324
2017-12-15######2.57###7508289
2017-12-142.72.7######3613540
2017-12-13###2.72.675###3604757
2017-12-122.72.72###2.7###
2017-12-112.742.75###2.7###
2017-12-082.722.742.712.72###
2017-12-07###2.725###2.713268324
2017-12-06######2.655###4231170
2017-12-05###############
2017-12-04######2.585######
2017-12-01###############
2017-11-30############4068546
2017-11-29######2.592.593692387
2017-11-28###############
2017-11-27############3091558
2017-11-242.572.592.542.58###
2017-11-23######2.542.57###
2017-11-222.59###2.582.595331377
2017-11-212.582.592.562.592886058
2017-11-20######2.5452.57###
2017-11-17###2.655#########
2017-11-16###2.655#########
2017-11-15###############
2017-11-14###############
2017-11-13###############
2017-11-10###2.71######2750752
2017-11-09###2.71######3453987
2017-11-08############3834128
2017-11-07###############
2017-11-06############2945021
2017-11-03###2.655#########
2017-11-02######2.58###3363440
2017-11-012.54###2.54###3953558
2017-10-312.562.582.542.543634123
2017-10-302.582.592.552.55###
2017-10-272.582.582.542.573378251
2017-10-262.592.592.572.572052685
2017-10-252.582.592.562.57###
2017-10-242.57###2.572.58###
2017-10-23#########2.57###
2017-10-202.58###2.58######
2017-10-192.58###2.572.574039087
2017-10-182.57###2.562.58###
2017-10-172.552.59###2.572232320
2017-10-162.532.5852.532.54###
2017-10-132.552.562.522.532877686
2017-10-122.52.542.492.54###
2017-10-112.44###2.442.54335721
2017-10-102.442.472.442.45###
2017-10-092.462.492.452.452378879
2017-10-062.472.4852.4552.462369777
2017-10-052.492.512.4452.463322980
2017-10-042.522.552.52.54323473
2017-10-032.542.542.512.53###
2017-10-022.522.572.522.541493540
2017-09-292.492.542.472.523063747
2017-09-282.482.512.472.52715484
2017-09-272.472.492.462.472898078
2017-09-262.472.492.462.48###
2017-09-252.432.472.422.452543585
2017-09-222.442.442.412.42###
2017-09-212.472.472.42.42###
2017-09-202.472.492.462.483259328
2017-09-192.462.492.452.474941482
2017-09-182.472.512.442.46###
2017-09-152.512.522.452.465056227
2017-09-142.532.54###2.51###
2017-09-132.572.582.532.544401457
2017-09-122.582.582.552.57###
2017-09-112.58###2.572.582772884
2017-09-082.58###2.572.571728121
2017-09-072.58###2.562.573498922
2017-09-062.56###2.5552.56###
2017-09-05######2.552.57###
2017-09-042.712.71#########
2017-09-012.72.72###2.725477540
2017-08-31###2.7###2.74197646
2017-08-30######2.59###5164583
2017-08-292.58###2.57######
2017-08-282.59###2.58######
2017-08-25######2.582.586387259
2017-08-242.57#########4015927
2017-08-23######2.552.58###
2017-08-222.55###2.51######
2017-08-212.52.552.482.55###
2017-08-182.482.532.482.524882179
2017-08-172.522.532.482.55995676
2017-08-162.52.522.482.51###
2017-08-152.492.52.4752.53128044
2017-08-142.482.492.462.477338541
2017-08-112.462.492.452.47###
2017-08-102.482.512.472.48###
2017-08-092.52.512.462.48###
2017-08-082.512.512.472.487955082
2017-08-072.532.532.52.512766189
2017-08-042.512.542.52.516996685
2017-08-032.492.5252.492.54368976
2017-08-022.522.522.52.52673676
2017-08-012.512.532.492.514434146
2017-07-312.52.522.482.52957879
2017-07-282.52.522.472.493838083
2017-07-272.572.575###2.523750657
2017-07-262.592.592.542.54###
2017-07-252.522.57###2.563365723
2017-07-242.512.532.52.52###
2017-07-212.532.552.522.522692871
2017-07-202.512.56###2.54###
2017-07-192.492.5252.472.52###
2017-07-182.532.542.472.484720989
2017-07-172.542.552.532.54###
2017-07-142.552.572.5452.563240625
2017-07-132.532.562.522.553223288
2017-07-122.522.542.512.524554959
2017-07-112.572.592.532.546666644
2017-07-102.55###2.552.59###
2017-07-072.542.562.542.55###
2017-07-062.552.592.532.58###
2017-07-052.59###2.562.564669157
2017-07-04######2.582.593815543
2017-07-03#########2.595110176
2017-06-30###2.645######2547725
2017-06-29############6504153
2017-06-28###2.7######5004770
2017-06-272.712.722.685###7158448
2017-06-262.712.752.72.723521774
2017-06-232.712.732.72.726817059
2017-06-222.732.752.72.71###
2017-06-212.772.782.742.75###
2017-06-202.862.872.82.81###
2017-06-192.852.882.8452.87###
2017-06-162.842.862.8252.84###
2017-06-152.832.842.822.84###
2017-06-142.792.842.772.83###
2017-06-132.762.792.762.79###
2017-06-092.752.782.7452.76###
2017-06-082.732.772.732.764419623
2017-06-072.712.755###2.75###
2017-06-062.742.74###2.72###
2017-06-052.772.812.772.78###
2017-06-022.752.762.7252.76###
2017-06-012.722.762.722.75###
2017-05-31###2.71###2.7###
2017-05-30###############
2017-05-29###2.7######3075084
2017-05-26###2.7######3932955
2017-05-25###2.7#########
2017-05-242.7###2.645######
2017-05-23###2.7#########
2017-05-22############5698585
2017-05-19######2.59###5014849
2017-05-18######2.57######
2017-05-17############5309579
2017-05-16############4771926
2017-05-152.552.6252.55######
2017-05-122.532.5752.532.56###
2017-05-112.59###2.542.544178621
2017-05-102.562.572.532.563600142
2017-05-092.552.572.542.54###
2017-05-082.562.572.532.543556528
2017-05-052.562.572.522.534643177
2017-05-042.482.572.482.57###
2017-05-032.542.572.522.52###
2017-05-022.572.58###2.53###
2017-05-012.52.592.492.575444421
2017-04-282.492.512.472.49###
2017-04-272.52.52.462.482955626
2017-04-262.492.49###2.495355955
2017-04-242.452.472.432.47###
2017-04-212.412.4452.412.42###
2017-04-202.412.422.42.41###
2017-04-192.442.462.42.41###
2017-04-182.432.462.422.453194273
2017-04-132.422.462.42.43###
2017-04-12###2.42###2.41###
2017-04-11######2.345######
2017-04-10###############
2017-04-07############4682029
2017-04-06###############
2017-04-05###############
2017-04-04###############
2017-04-03###2.4######5579388
2017-03-312.42.4######6305557
2017-03-302.412.42#########
2017-03-292.412.42###2.41###
2017-03-282.42.422.3852.425478445
2017-03-27###2.4###2.4###
2017-03-24############2444044
2017-03-23###############
2017-03-22############5552126
2017-03-21###############
2017-03-20######2.29###4116640
2017-03-17######2.29###4877029
2017-03-16######2.29###8331882
2017-03-152.252.292.242.293194157
2017-03-142.24###2.222.25###
2017-03-132.262.2852.252.252294879
2017-03-102.232.292.222.26###
2017-03-092.222.252.212.22###
2017-03-082.232.24###2.23###
2017-03-072.232.292.232.245787228
2017-03-062.242.252.222.24###
2017-03-032.252.272.242.253765746
2017-03-02###2.355#########
2017-03-01###############
2017-02-28######2.25###11331052
2017-02-27###2.355######3633356
2017-02-24############5556543
2017-02-23############3258684
2017-02-22###############
2017-02-21############15177648
2017-02-20###2.4######3505477
2017-02-17############2898182
2017-02-162.42.4#########
2017-02-152.432.45######6085545
2017-02-142.42.442.42.433719679
2017-02-13###2.44###2.413313623
2017-02-10###2.4#########
2017-02-09######2.345######
2017-02-08###############
2017-02-07###############
2017-02-06############4345359
2017-02-03############4940250
2017-02-02######2.345###3682455
2017-02-01###############
2017-01-31############6707325
2017-01-30############2221622
2017-01-27###############
2017-01-25###############
2017-01-24############3609186
2017-01-23###2.4#########
2017-01-20###2.4######4894845
2017-01-19###############
2017-01-18###############
2017-01-17###############
2017-01-16###############
2017-01-13###############
2017-01-12############3172571
2017-01-11############2404986
2017-01-102.42.42######3550743
2017-01-092.422.44###2.41###
2017-01-06###2.42###2.412915248
2017-01-05###2.4#########
2017-01-042.42.41######2494229
2017-01-032.42.4#########
2016-12-30############1411274
2016-12-29######2.345###2407821
2016-12-28############3190959
2016-12-23###############
2016-12-22###############
2016-12-21######2.29######
2016-12-20###############
2016-12-19###############
2016-12-162.29###2.27######
2016-12-152.272.292.262.278694726
2016-12-14############17567425
2016-12-13######2.292.29###
2016-12-122.29###2.27######
2016-12-09######2.252.299978070
2016-12-082.27###2.252.284590128
2016-12-072.242.272.242.256655875
2016-12-062.252.272.232.253408170
2016-12-052.222.292.222.246028072
2016-12-022.222.23######5867622
2016-12-012.242.25###2.248945983
2016-11-302.242.262.212.256385771
2016-11-292.24###2.222.23###
2016-11-282.242.262.232.232837940
2016-11-252.232.272.2252.24###
2016-11-242.22.22###2.22###
2016-11-23#########2.28191749
2016-11-22###2.21######12094658
2016-11-21###2.125######7029727
2016-11-18############14771572
2016-11-172###2###9679649
2016-11-16#########28165046
2016-11-15###1.985#########
2016-11-14#########1.9859924186
2016-11-11######2###9953186
2016-11-10###############
2016-11-092.212.22######5416241
2016-11-082.212.242.22.2###
2016-11-072.22.242.22.223899022
2016-11-042.212.242.212.2212228858
2016-11-032.232.242.222.222757849
2016-11-022.232.2452.232.237417848
2016-11-012.222.252.212.249141886
2016-10-31###2.22###2.22###
2016-10-282.22.22.175######
2016-10-272.2############
2016-10-26###2.2#########
2016-10-25###2.21###2.26229940
2016-10-242.21#########5895279
2016-10-212.242.25###2.2212563479
2016-10-202.26###2.222.25###
2016-10-192.252.262.232.25###
2016-10-182.212.262.22.244184179
2016-10-172.252.262.22.21###
2016-10-142.232.272.232.25###
2016-10-13###2.24###2.22###
2016-10-122.222.23#########
2016-10-112.232.26###2.24###
2016-10-102.252.262.222.22###
2016-10-07######2.232.24###
2016-10-062.242.292.2252.298003126
2016-10-052.282.282.222.254251989
2016-10-04######2.242.296730280
2016-10-03###############
2016-09-30############5230952
2016-09-29############5687183
2016-09-28###############
2016-09-27############7434688
2016-09-26############2365850
2016-09-23###############
2016-09-22###2.4#########
2016-09-212.4#########3396740
2016-09-20###2.4###2.4###
2016-09-19###############
2016-09-16######2.325###5734559
2016-09-15######2.28######
2016-09-142.28###2.27######
2016-09-13############5807629
2016-09-12###############
2016-09-09###2.4###2.44995956
2016-09-08###############
2016-09-07###2.41###2.4###
2016-09-062.42.44###2.417967280
2016-09-052.452.482.412.41###
2016-09-022.522.532.52.57801459
2016-09-012.532.562.522.53###
2016-08-312.542.572.522.54###
2016-08-302.562.572.5452.553470456
2016-08-292.572.5752.522.543638243
2016-08-26######2.552.576147684
2016-08-252.552.592.5452.59###
2016-08-242.562.5752.542.55###
2016-08-232.512.5852.512.56###
2016-08-222.492.532.482.51###
2016-08-192.442.48###2.474369955
2016-08-182.462.472.442.442977925
2016-08-172.452.472.442.463085927
2016-08-162.482.492.442.45###
2016-08-152.472.52.462.47###
2016-08-122.512.522.472.47###
2016-08-112.532.5452.492.56502077
2016-08-102.522.542.512.54###
2016-08-092.572.57###2.544396987
2016-08-08######2.562.57###
2016-08-05######2.59######
2016-08-04######2.59###4656720
2016-08-03######2.59###4933322
2016-08-02###############
2016-08-01############3117724
2016-07-292.58###2.57###4607726
2016-07-282.58###2.572.586248051
2016-07-27######2.58######
2016-07-26######2.59######
2016-07-25######2.58######
2016-07-22######2.58######
2016-07-212.59###2.57###4438548
2016-07-202.572.592.552.574632648
2016-07-192.542.572.512.574119158
2016-07-182.52.54###2.523239329
2016-07-152.52.512.462.53170021
2016-07-142.472.512.462.51###
2016-07-132.432.47###2.473437779
2016-07-122.472.52.422.43###
2016-07-112.442.462.432.45###
2016-07-082.472.472.432.44###
2016-07-072.532.532.462.47###
2016-07-062.52.54###2.526337252
2016-07-052.492.522.462.523541543
2016-07-042.452.522.422.52###
2016-07-012.432.452.4252.44###
2016-06-302.42.44###2.44###
2016-06-292.472.475###2.43###
2016-06-282.462.4852.452.47###
2016-06-272.42.49###2.484636444
2016-06-242.462.47###2.419418744
2016-06-232.472.472.432.45###
2016-06-222.432.47###2.476312741
2016-06-212.42.442.42.448095051
2016-06-202.42.422.3752.46919378
2016-06-17############13903623
2016-06-16###############
2016-06-15###############
2016-06-14############6256448
2016-06-10###############
2016-06-09############11536658
2016-06-082.29###2.27###9676386
2016-06-072.28###2.252.29###
2016-06-062.26###2.25###5709386
2016-06-032.272.27###2.264114344
2016-06-022.262.272.242.252834942
2016-06-012.272.292.232.253476225
2016-05-31######2.27###6959653
2016-05-30######2.28######
2016-05-27######2.29######
2016-05-262.25###2.252.29###
2016-05-252.232.26###2.255619152
2016-05-24###2.23###2.224294079
2016-05-23###2.2######2552183
2016-05-20############2815540
2016-05-19###############
2016-05-18###############
2016-05-172.22.2######9090981
2016-05-162.22.21#########
2016-05-13###2.22######3421226
2016-05-122.232.232.175###4016976
2016-05-112.232.252.222.23###
2016-05-102.222.23###2.23###
2016-05-092.22.222.22.22###
2016-05-06###2.23###2.2###
2016-05-05############11730286
2016-05-04###############
2016-05-03###############
2016-05-02###############
2016-04-29###############
2016-04-28############4483951
2016-04-27###2.125######3068927
2016-04-26###############
2016-04-22############4080649
2016-04-21############2924659
2016-04-20######2.075###4668928
2016-04-19############4458555
2016-04-18###############
2016-04-15############4306185
2016-04-14###############
2016-04-13############2837323
2016-04-12###############
2016-04-11######2######
2016-04-08###############
2016-04-07######22###
2016-04-06###2.025#########
2016-04-05############4325788
2016-04-04############2875249
2016-04-01############10151474
2016-03-31############2695320
2016-03-30############5303527
2016-03-29###############
2016-03-24############3542944
2016-03-23###############
2016-03-22###############
2016-03-21###############
2016-03-18######2###3207484
2016-03-17############5420872
2016-03-16############3681621
2016-03-15###############
2016-03-14############1929676
2016-03-11###############
2016-03-10###############
2016-03-09############6552756
2016-03-08###############
2016-03-07############3965075
2016-03-04############3065578
2016-03-03############6486720
2016-03-02######2######
2016-03-01###############
2016-02-29######2.045######
2016-02-26############5778343
2016-02-25###############
2016-02-241.945############
2016-02-23###1.945###1.945###
2016-02-221.88###1.8721.892853146
2016-02-191.87###1.87###2489641
2016-02-18#########1.8754511656
2016-02-17######1.8751.8753158777
2016-02-16###1.9251.88###2792177
2016-02-151.88###1.877######
2016-02-12###1.89###1.8753460680
2016-02-11######1.86###2737253
2016-02-10######1.88######
2016-02-09###1.945######5789188
2016-02-08#########1.945###
2016-02-051.955############
2016-02-041.9752######8707084
2016-02-031.975###1.975###5229077
2016-02-02######2######
2016-02-01######1.985######
2016-01-29#########1.9756100844
2016-01-28###1.9871.945######
2016-01-27###1.975#########
2016-01-25############5365782
2016-01-221.891.9551.891.945###
2016-01-21######1.881.893915256
2016-01-201.86###1.861.863664922
2016-01-191.841.875###1.877684087
2016-01-18###1.85###1.843660427
2016-01-151.8251.861.8251.8455504542
2016-01-141.81.8271.8######
2016-01-131.831.84###1.839241659
2016-01-121.831.8551.811.8256620041
2016-01-111.841.8451.811.844350680
2016-01-081.841.8851.841.866172928
2016-01-071.8751.891.861.86###
2016-01-061.88###1.87###4404187
2016-01-05######1.881.883616127
2016-01-04###1.945######3329143
2015-12-31############2109946
2015-12-30###1.925#########
2015-12-291.88#########2849884
2015-12-241.8551.881.841.87###
2015-12-231.8451.86#########
2015-12-221.89###1.851.856014183
2015-12-211.86###1.861.87###
2015-12-181.87###1.857###9560758
2015-12-171.86###1.861.875###
2015-12-161.88###1.861.86###
2015-12-151.871.885###1.877449850
2015-12-14#########1.8710686723
2015-12-11############6229241
2015-12-10###############
2015-12-09######1.9251.945###
2015-12-08######1.9251.945###
2015-12-07############4606259
2015-12-04###1.925#########
2015-12-031.9251.952######11843842
2015-12-02############3567849
2015-12-01###1.9521.887###6066954
2015-11-301.88###1.875######
2015-11-27###1.9551.8751.88###
2015-11-26############0
2015-11-25############0
2015-11-24###2.085#########
2015-11-23###############
2015-11-20######2.045######
2015-11-19###############
2015-11-18###############
2015-11-17############4236059
2015-11-161.955###1.95524468276
2015-11-13###2###2###
2015-11-12#########27053483
2015-11-11######2######
2015-11-10############9537587
2015-11-09############4872523
2015-11-06###############
2015-11-05###############
2015-11-04###############
2015-11-03######2.075###3069574
2015-11-02###############
2015-10-30###############
2015-10-29############5733885
2015-10-28#########1.9753407889
2015-10-27###1.977######3194874
2015-10-262###1.955###2418049
2015-10-23#########1.985###
2015-10-22############1249156
2015-10-21######1.885###2763175
2015-10-20######1.885###4324251
2015-10-19######1.89###2854841
2015-10-16###1.922######3216889
2015-10-15###1.925#########
2015-10-14###1.925######2589150
2015-10-131.925############
2015-10-12############2917672
2015-10-091.945######1.9553256388
2015-10-08###############
2015-10-07###############
2015-10-06######1.89######
2015-10-05############1518475


     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 2018-02-18 01:11:29 thru 2018-02-18 01:11:29 GMT for 0 secs.
Page length category 2 - Current - 0, 00000