Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 24-Mar-28 09:46:14 PM AEDT

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

  Company Next Section
  Limits 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    Limits Next Section


Company Details for (SKI) SPARK INFRASTRUCTURE GROUP

Listing Code SKI
Listing Name SPARK INFRASTRUCTURE GROUP
GICS Sector Utilities
ISIN Name SPARK INFRASTRUCTURE
ISIN Security STAPLED SECURITIES FULLY PAID
ISIN Code AU000000SKI7


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for SKI .. Monday 29th November 2021

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.83 ### 0.0
MAX 2.89 ### 99.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SKI    Bottom Next Section



End of day Prices (full format),

150 Days for (SKI) SPARK INFRASTRUCTURE GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
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 ### ### ###
2021-Nov-26 Fri 2.88 2.88 2.87 2.88 14,494,741 41,672,380 ### ### 0.2
2021-Nov-25 Thu 2.87 2.885 2.87 2.88 ### ### 0.2
2021-Nov-24 Wed 2.82 2.89 2.82 2.87 83.7 83.7 ###
2021-Nov-23 Tue 2.82 2.84 2.82 2.82 22,923,247 64,872,789 69.4 69.4 ###
2021-Nov-22 Mon 2.84 2.84 2.81 2.82 4,093,950 ### 40.8 40.8 ###
2021-Nov-19 Fri 2.83 2.84 2.83 2.83 ### ### 0.2
2021-Nov-18 Thu 2.84 2.84 2.83 2.84 ### ### 0.2
2021-Nov-17 Wed 2.83 2.84 2.83 2.83 3,380,952 ### 71.8 71.8 0.2
2021-Nov-16 Tue 2.84 2.84 2.83 2.83 47.3 47.3 0.2
2021-Nov-15 Mon 2.84 2.84 2.83 2.84 65.1 65.1 0.2
2021-Nov-12 Fri 2.83 2.84 2.83 2.83 4,417,329 12,523,127 61.9 61.9 0.2
2021-Nov-11 Thu 2.83 ### 2.82 2.83 ### ### 0.2
2021-Nov-10 Wed 2.82 2.84 2.82 2.82 74.2 74.2 ###
2021-Nov-09 Tue 2.83 2.84 2.82 2.82 12,734,829 ### ### ### ###
2021-Nov-08 Mon 2.84 2.84 2.83 2.83 ### ### 0.2
2021-Nov-05 Fri 2.83 2.84 2.83 2.83 67.6 67.6 0.2
2021-Nov-04 Thu 2.83 2.84 2.83 2.83 ### ### 0.2
2021-Nov-03 Wed 2.84 2.84 2.83 2.83 5,911,480 16,759,045 ### ### 0.2
2021-Nov-02 Tue 2.84 2.84 2.83 2.83 1,685,656 ### ### ### 0.2
2021-Nov-01 Mon 2.83 2.84 2.82 2.83 4,751,721 13,447,370 71.2 71.2 0.2
2021-Oct-29 Fri 2.84 2.84 2.81 2.81 ### ### ###
2021-Oct-28 Thu 2.84 2.84 2.83 2.83 7,318,421 20,747,723 43.6 43.6 0.2
2021-Oct-27 Wed 2.84 2.85 2.83 2.83 21,908,546 62,220,270 45.4 45.4 0.2
2021-Oct-26 Tue 2.84 2.85 2.84 2.84 2,294,183 6,526,950 71.6 71.6 0.2
2021-Oct-25 Mon 2.84 2.85 2.84 2.84 68.3 68.3 0.2
2021-Oct-22 Fri 2.85 2.85 2.84 2.85 4,927,852 ### 65.7 65.7 ###
2021-Oct-21 Thu 2.84 2.85 2.84 2.84 13,516,151 38,453,449 ### ### 0.2
2021-Oct-20 Wed 2.84 2.85 2.84 2.84 9,827,123 ### 69.0 69.0 0.2
2021-Oct-19 Tue 2.83 2.85 2.83 2.83 5,224,542 ### 64.5 64.5 0.2
2021-Oct-18 Mon 2.84 2.85 2.83 2.83 40.6 40.6 0.2
2021-Oct-15 Fri 2.82 2.84 2.82 2.84 71.4 71.4 0.2
2021-Oct-14 Thu 2.82 2.83 2.82 2.83 5,463,081 ### ### ### 0.2
2021-Oct-13 Wed 2.81 2.83 2.81 2.82 64.4 64.4 ###
2021-Oct-12 Tue 2.81 2.82 2.8 2.82 2,565,553 ### ### ### ###
2021-Oct-11 Mon 2.81 2.82 2.8 2.81 5,571,085 15,654,748 66.3 66.3 ###
2021-Oct-08 Fri 2.82 2.82 2.81 2.81 31.5 31.5 ###
2021-Oct-07 Thu 2.81 2.82 2.8 2.81 ### ### ###
2021-Oct-06 Wed 2.82 2.82 2.8 2.81 11,553,722 32,465,958 42.6 42.6 ###
2021-Oct-05 Tue 2.81 2.82 ### 2.82 ### ### ###
2021-Oct-04 Mon 2.81 2.82 ### 2.82 2,118,270 ### 74.3 74.3 ###
2021-Oct-01 Fri 2.8 2.82 2.8 2.8 71.7 71.7 0.2
2021-Sep-30 Thu 2.81 2.82 2.8 2.82 60.7 60.7 ###
2021-Sep-29 Wed 2.81 2.82 2.8 2.8 ### ### 0.2
2021-Sep-28 Tue 2.81 2.82 2.8 2.81 3,669,447 10,311,146 ### ### ###
2021-Sep-27 Mon 2.8 ### 2.8 2.8 ### ### 0.2
2021-Sep-24 Fri 2.8 ### 2.8 2.81 ### ### ###
2021-Sep-23 Thu 2.8 2.82 2.8 2.8 56.5 56.5 0.2
2021-Sep-22 Wed 2.8 2.81 2.79 2.8 ### ### 0.2
2021-Sep-21 Tue 2.8 2.82 2.79 2.81 9,926,154 ### ### ### ###
2021-Sep-20 Mon 2.81 2.825 2.81 2.81 ### ### ###
2021-Sep-17 Fri 2.82 2.825 2.81 2.81 7,504,026 ### ### ### ###
2021-Sep-16 Thu 2.82 2.83 ### 2.82 5,301,370 ### 64.8 64.8 ###
2021-Sep-15 Wed 2.82 2.83 2.81 2.82 7,278,980 20,526,723 66.3 66.3 ###
2021-Sep-14 Tue 2.82 2.83 2.82 2.82 63.0 63.0 ###
2021-Sep-13 Mon 2.82 2.83 2.81 2.82 ### ### ###
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 56.5 ###
2021-Sep-08 Wed 2.82 2.84 2.82 2.82 6,285,753 17,788,680 68.2 68.2 ###
2021-Sep-07 Tue 2.83 2.845 2.82 2.83 12,416,229 ### 66.3 66.3 0.2
2021-Sep-06 Mon 2.83 2.84 2.82 2.84 ### ### 0.2
2021-Sep-03 Fri 2.83 2.84 2.83 2.84 62.7 62.7 0.2
2021-Sep-02 Thu 2.83 2.84 2.82 2.84 10,103,949 28,594,175 68.1 68.1 0.2
2021-Sep-01 Wed 2.81 2.83 2.8 2.83 69.7 69.7 0.2
2021-Aug-31 Tue 2.82 2.83 ### 2.82 11,110,720 ### 62.4 62.4 ###
2021-Aug-30 Mon 2.83 2.84 2.8 2.83 ### ### 0.2
2021-Aug-27 Fri 2.84 2.845 2.82 2.82 31.9 31.9 ###
2021-Aug-26 Thu 2.85 2.855 2.82 2.84 ### ### 0.2
2021-Aug-25 Wed 2.84 2.88 2.83 2.85 15,536,424 ### 65.7 65.7 ###
2021-Aug-24 Tue 2.83 2.84 2.82 2.83 17,772,458 50,296,056 ### ### 0.2
2021-Aug-23 Mon 2.83 2.84 2.81 2.82 14,835,776 ### ### ### ###
2021-Aug-20 Fri 2.75 2.79 2.75 2.77 2,670,346 7,396,858 82.8 82.8 0.2
2021-Aug-19 Thu 2.75 2.78 2.73 2.73 3,921,923 ### 34.9 34.9 ###
2021-Aug-18 Wed 2.76 2.8 2.75 2.78 ### ### 0.2
2021-Aug-17 Tue 2.75 2.755 2.71 2.75 3,253,648 ### ### ### ###
2021-Aug-16 Mon 2.75 2.75 2.72 2.75 ### ### ###
2021-Aug-13 Fri 2.73 2.75 2.71 2.75 3,106,387 ### ### ### ###
2021-Aug-12 Thu 2.72 2.72 2.7 2.71 37.2 37.2 ###
2021-Aug-11 Wed ### 2.74 ### 2.71 73.1 73.1 ###
2021-Aug-10 Tue 2.7 2.72 ### ### 2,244,659 ### ### ### 0.0
2021-Aug-09 Mon ### 2.7 ### ### 1,445,780 ### ### ### 0.0
2021-Aug-06 Fri ### 2.71 ### ### 66.4 66.4 0.0
2021-Aug-05 Thu ### 2.7 ### ### ### ### 0.0
2021-Aug-04 Wed ### 2.7 ### 2.7 71.4 71.4 0.2
2021-Aug-03 Tue ### 2.7 ### ### ### ### 0.0
2021-Aug-02 Mon ### 2.72 ### ### 2,705,825 3,679,922 66.0 66.0 0.0
2021-Jul-30 Fri ### 2.71 ### 2.71 5,938,479 ### 78.4 78.4 ###
2021-Jul-29 Thu 2.71 2.72 ### 2.7 31.5 31.5 0.2
2021-Jul-28 Wed 2.77 2.78 2.72 2.74 35.9 35.9 0.2
2021-Jul-27 Tue 2.54 ### 2.52 ### 5,574,774 ### ### ### 0.0
2021-Jul-26 Mon 2.55 2.58 2.54 2.57 ### ### ###
2021-Jul-23 Fri 2.58 ### 2.56 2.56 4,433,883 5,675,370 26.5 26.5 0.2
2021-Jul-22 Thu ### ### 2.58 ### ### ### 0.0
2021-Jul-21 Wed ### ### ### ### ### ### 0.0
2021-Jul-20 Tue ### ### ### ### 38.0 38.0 0.0
2021-Jul-19 Mon ### ### ### ### 7,677,251 0 89.1 89.1 0.0
2021-Jul-16 Fri ### ### ### ### 10,586,724 0 ### ### 0.0
2021-Jul-15 Thu ### ### ### ### ### ### 0.0
2021-Jul-14 Wed ### 2.5 2.285 2.48 6,163,929 ### 96.7 96.7 0.2
2021-Jul-13 Tue 2.27 ### 2.26 ### 78.0 78.0 0.0
2021-Jul-12 Mon 2.27 2.27 2.24 2.26 ### ### ###
2021-Jul-09 Fri 2.27 ### 2.24 2.24 30.7 30.7 ###
2021-Jul-08 Thu 2.26 ### 2.24 ### 5,963,588 ### 84.3 84.3 0.0
2021-Jul-07 Wed 2.26 2.28 2.23 2.28 3,268,521 ### 71.9 71.9 0.2
2021-Jul-06 Tue ### ### 2.28 ### ### ### 0.0
2021-Jul-05 Mon 2.26 ### 2.26 ### 3,054,772 ### ### ### 0.0
2021-Jul-02 Fri 2.27 2.27 2.23 2.26 30.4 30.4 ###
2021-Jul-01 Thu 2.28 2.29 2.26 2.26 26.6 26.6 ###
2021-Jun-30 Wed 2.26 2.27 2.245 2.25 33.4 33.4 ###
2021-Jun-29 Tue 2.24 2.28 2.22 2.28 ### ### 0.2
2021-Jun-28 Mon 2.24 2.27 2.23 2.27 ### ### 0.2
2021-Jun-25 Fri 2.21 2.24 2.21 2.24 76.8 76.8 ###
2021-Jun-24 Thu ### 2.22 ### 2.2 5,273,687 ### 70.6 70.6 0.2
2021-Jun-23 Wed 2.2 2.2 ### ### 3,297,180 ### 40.9 40.9 0.0
2021-Jun-22 Tue ### 2.22 ### 2.2 ### ### 0.2
2021-Jun-21 Mon ### 2.21 ### ### 47.7 47.7 0.0
2021-Jun-18 Fri 2.24 2.24 2.21 2.21 ### ### 0.2
2021-Jun-17 Thu 2.24 2.25 2.2 2.2 4,786,683 ### 33.7 33.7 0.2
2021-Jun-16 Wed 2.24 2.27 2.23 2.27 3,414,183 ### 87.1 87.1 0.2
2021-Jun-15 Tue 2.25 2.25 2.22 2.23 39.4 39.4 ###
2021-Jun-11 Fri 2.23 2.25 2.23 2.24 63.4 63.4 ###
2021-Jun-10 Thu 2.22 2.245 2.21 2.23 1,717,656 3,826,078 69.4 69.4 ###
2021-Jun-09 Wed 2.21 2.24 2.2 2.22 2,759,522 ### 74.8 74.8 0.2
2021-Jun-08 Tue ### 2.21 ### 2.21 ### ### 0.2
2021-Jun-07 Mon ### ### ### ### 1,643,376 0 ### ### 0.0
2021-Jun-04 Fri ### 2.2 ### ### 2,001,848 ### ### ### 0.0
2021-Jun-03 Thu 2.21 2.22 ### ### ### ### 0.0
2021-Jun-02 Wed ### 2.2 ### 2.2 73.4 73.4 0.2
2021-Jun-01 Tue ### ### ### ### ### ### 0.0
2021-May-31 Mon ### ### ### ### 69.8 69.8 0.0
2021-May-28 Fri ### ### ### ### 2,223,555 0 ### ### 0.0
2021-May-27 Thu ### ### ### ### ### ### 0.0


     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 2024-03-28 21:46:14 thru 2024-03-28 21:46:15 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000