(SKI) SPARK INFRASTRUCTURE GROUP Daily Prices Page 16...


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 .. Wednesday 5th June 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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 Next >>


End of day Prices (full format),

150 Days for (SKI) SPARK INFRASTRUCTURE GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2012-Nov-08 Thu 1.655 ### ### ### 4,445,741 0 ### ### 0.0
2012-Nov-07 Wed 1.655 ### ### ### 82.7 82.7 0.0
2012-Nov-06 Tue ### ### 1.645 ### 71.5 71.5 0.0
2012-Nov-05 Mon ### 1.655 ### 1.655 ### ### 0.1
2012-Nov-02 Fri ### 1.675 1.655 1.655 3,407,051 ### ### ### 0.1
2012-Nov-01 Thu ### ### 1.655 1.655 36.4 36.4 0.1
2012-Oct-31 Wed ### ### 1.655 ### ### ### 0.0
2012-Oct-30 Tue ### 1.655 ### 1.655 5,803,947 ### 86.8 86.8 0.1
2012-Oct-29 Mon ### ### ### ### 2,404,181 0 ### ### 0.0
2012-Oct-26 Fri ### 1.625 ### ### 4,378,981 3,557,922 ### ### 0.0
2012-Oct-25 Thu ### ### ### ### 2,912,083 0 72.6 72.6 0.0
2012-Oct-24 Wed ### 1.655 ### ### 4,895,723 ### ### ### 0.0
2012-Oct-23 Tue 1.645 ### ### ### 2,704,329 0 ### ### 0.0
2012-Oct-22 Mon ### ### ### ### ### ### 0.0
2012-Oct-19 Fri ### 1.685 1.645 ### 5,784,148 ### 75.2 75.2 0.0
2012-Oct-18 Thu 1.72 1.72 1.655 ### 9.2 9.2 0.0
2012-Oct-17 Wed ### ### ### ### ### ### 0.0
2012-Oct-16 Tue 1.71 1.72 1.7 1.72 78.1 78.1 0.1
2012-Oct-15 Mon 1.7 ### ### 1.71 ### ### 0.1
2012-Oct-12 Fri ### 1.72 ### 1.72 3,406,183 ### ### ### 0.1
2012-Oct-11 Thu ### 1.722 ### 1.72 88.9 88.9 0.1
2012-Oct-10 Wed ### 1.675 1.655 ### 1,692,675 ### 69.1 69.1 0.0
2012-Oct-09 Tue ### 1.685 ### ### 3,915,079 3,298,454 88.9 88.9 0.0
2012-Oct-08 Mon ### ### 1.625 1.625 3,182,551 2,585,822 11.0 11.0 ###
2012-Oct-05 Fri ### 1.685 ### 1.685 75.2 75.2 ###
2012-Oct-04 Thu 1.655 ### ### ### 1,727,725 0 69.3 69.3 0.0
2012-Oct-03 Wed ### ### 1.645 1.645 2,494,526 2,051,747 20.5 20.5 0.1
2012-Oct-02 Tue ### ### 1.645 ### 6,478,146 5,328,275 ### ### 0.0
2012-Oct-01 Mon ### ### ### 1.645 1,750,972 0 84.7 84.7 0.1
2012-Sep-28 Fri ### 1.655 ### ### 5,367,954 4,441,981 23.4 23.4 0.0
2012-Sep-27 Thu ### ### ### ### 3,147,245 0 72.7 72.7 0.0
2012-Sep-26 Wed ### ### ### 1.655 4,283,052 0 89.5 89.5 0.1
2012-Sep-25 Tue ### ### ### ### 4,976,554 0 29.0 29.0 0.0
2012-Sep-24 Mon ### ### ### ### 2,813,754 0 20.5 20.5 0.0
2012-Sep-21 Fri ### ### ### ### ### ### 0.0
2012-Sep-20 Thu 1.57 ### ### ### 6,694,680 0 85.8 85.8 0.0
2012-Sep-19 Wed 1.57 1.59 1.56 1.59 6,902,774 ### 78.0 78.0 ###
2012-Sep-18 Tue 1.58 1.59 1.56 ### 22.2 22.2 0.0
2012-Sep-17 Mon 1.58 1.59 1.555 1.575 2,230,787 ### ### ### 0.1
2012-Sep-14 Fri 1.625 ### 1.59 ### ### ### 0.0
2012-Sep-13 Thu ### ### ### ### 2,904,344 0 26.5 26.5 0.0
2012-Sep-12 Wed ### 1.645 ### ### ### ### 0.0
2012-Sep-11 Tue ### 1.645 ### ### 8,264,255 6,797,349 72.2 72.2 0.0
2012-Sep-10 Mon 1.625 ### ### ### ### ### 0.0
2012-Sep-07 Fri ### ### ### ### ### ### 0.0
2012-Sep-06 Thu ### ### ### ### 69.7 69.7 0.0
2012-Sep-05 Wed 1.59 ### 1.585 ### 1,954,751 1,549,140 85.4 85.4 0.0
2012-Sep-04 Tue ### ### ### ### 9,542,974 0 31.5 31.5 0.0
2012-Sep-03 Mon 1.625 1.625 ### ### ### ### 0.0
2012-Aug-31 Fri ### ### 1.59 ### ### ### 0.0
2012-Aug-30 Thu 1.575 ### ### 1.59 5,610,785 0 ### ### ###
2012-Aug-29 Wed ### ### ### ### 3,284,879 0 ### ### 0.0
2012-Aug-28 Tue 1.585 ### ### ### 5,375,556 0 88.8 88.8 0.0
2012-Aug-27 Mon ### ### 1.56 1.57 7,841,672 ### 23.0 23.0 0.1
2012-Aug-24 Fri 1.59 ### 1.57 1.58 ### ### 0.1
2012-Aug-23 Thu ### ### 1.585 1.59 ### ### ###
2012-Aug-22 Wed ### ### ### ### 2,404,955 0 ### ### 0.0
2012-Aug-21 Tue 1.58 ### 1.57 1.585 6,814,357 5,349,270 ### ### ###
2012-Aug-20 Mon 1.56 1.585 1.555 1.57 74.6 74.6 0.1
2012-Aug-17 Fri 1.55 1.575 1.55 1.55 ### ### ###
2012-Aug-16 Thu 1.57 1.575 ### 1.545 17.5 17.5 ###
2012-Aug-15 Wed 1.57 1.57 1.54 1.55 3,479,679 ### ### ### ###
2012-Aug-14 Tue 1.585 1.585 1.555 1.57 3,585,058 5,628,541 ### ### 0.1
2012-Aug-13 Mon 1.585 1.585 1.56 ### 3,951,870 ### 19.2 19.2 0.0
2012-Aug-10 Fri ### 1.575 1.555 1.56 5,774,027 9,036,352 31.3 31.3 ###
2012-Aug-09 Thu 1.55 1.56 1.545 1.55 70.5 70.5 ###
2012-Aug-08 Wed 1.585 1.59 1.525 1.54 8.8 8.8 ###
2012-Aug-07 Tue ### ### 1.585 1.585 2,898,121 ### 20.3 20.3 ###
2012-Aug-06 Mon ### ### 1.575 1.59 24.4 24.4 ###
2012-Aug-03 Fri ### ### 1.59 1.59 ### ### ###
2012-Aug-02 Thu ### ### ### 1.625 ### ### ###
2012-Aug-01 Wed ### 1.645 ### ### ### ### 0.0
2012-Jul-30 Mon ### ### 1.587 ### 86.5 86.5 0.0
2012-Jul-27 Fri 1.575 ### 1.55 ### ### ### 0.0
2012-Jul-26 Thu 1.58 1.58 1.55 ### 3,268,377 ### ### ### 0.0
2012-Jul-25 Wed ### ### 1.555 1.57 3,167,957 2,463,086 74.0 74.0 0.1
2012-Jul-24 Tue 1.59 1.59 1.555 1.58 ### ### 0.1
2012-Jul-23 Mon 1.59 ### 1.57 ### ### ### 0.0
2012-Jul-20 Fri 1.58 ### 1.58 ### ### ### 0.0
2012-Jul-19 Thu 1.56 ### 1.545 ### 86.2 86.2 0.0
2012-Jul-18 Wed 1.54 1.555 ### 1.55 3,175,325 ### 83.2 83.2 ###
2012-Jul-17 Tue 1.53 1.54 1.53 1.54 1,434,624 2,202,147 72.7 72.7 ###
2012-Jul-13 Fri 1.53 1.545 1.52 1.53 2,781,620 ### 68.0 68.0 ###
2012-Jul-12 Thu ### ### 1.52 1.52 29.1 29.1 0.1
2012-Jul-11 Wed 1.54 1.54 1.52 1.53 4,662,859 7,134,174 27.6 27.6 ###
2012-Jul-10 Tue 1.53 1.54 1.53 1.54 1,860,628 ### ### ### ###
2012-Jul-09 Mon 1.53 1.54 1.525 1.53 78.4 78.4 ###
2012-Jul-06 Fri 1.53 1.545 1.525 1.53 6,903,681 10,597,150 ### ### ###
2012-Jul-05 Thu 1.55 1.56 1.525 1.53 ### ### ###
2012-Jul-04 Wed 1.54 1.57 ### 1.555 6,978,350 ### ### ### ###
2012-Jul-03 Tue 1.54 1.54 1.53 ### 3,024,428 ### 28.7 28.7 0.0
2012-Jul-02 Mon 1.52 1.54 1.51 ### 79.3 79.3 0.0
2012-Jun-29 Fri 1.5 1.525 1.475 1.525 ### ### 0.1
2012-Jun-28 Thu 1.5 ### 1.49 ### 6,321,979 4,709,874 34.7 34.7 0.0
2012-Jun-27 Wed 1.45 1.49 1.44 1.485 3,118,147 4,568,085 ### ### ###
2012-Jun-26 Tue 1.46 1.47 1.45 1.455 4,422,520 6,456,879 33.3 33.3 ###
2012-Jun-25 Mon 1.47 1.48 1.45 1.46 2,905,345 ### ### ### 0.1
2012-Jun-22 Fri 1.48 1.485 1.46 1.475 32.4 32.4 0.1
2012-Jun-21 Thu 1.5 1.5 ### 1.47 22.0 22.0 ###
2012-Jun-20 Wed 1.51 1.51 1.48 1.48 7,038,940 ### 18.5 18.5 0.1
2012-Jun-19 Tue ### ### ### 1.51 1,257,340 0 ### ### 0.1
2012-Jun-18 Mon 1.52 1.525 1.5 1.51 3,412,344 5,161,170 22.4 22.4 0.1
2012-Jun-15 Fri ### 1.51 1.49 1.5 74.1 74.1 0.1
2012-Jun-14 Thu 1.5 ### ### ### 78.1 78.1 0.0
2012-Jun-13 Wed 1.51 ### 1.48 1.51 2,191,076 ### ### ### 0.1
2012-Jun-12 Tue 1.5 1.525 ### 1.525 4,066,747 ### ### ### 0.1
2012-Jun-08 Fri 1.49 1.52 1.48 1.51 86.6 86.6 0.1
2012-Jun-07 Thu 1.49 1.5 1.485 1.5 78.2 78.2 0.1
2012-Jun-06 Wed ### 1.51 1.49 ### 6,728,181 10,092,271 23.3 23.3 0.0
2012-Jun-05 Tue 1.485 ### 1.485 1.5 6,549,049 ### 73.5 73.5 0.1
2012-Jun-04 Mon 1.5 1.51 1.49 1.49 ### ### ###
2012-Jun-01 Fri ### ### ### 1.53 88.3 88.3 ###
2012-May-31 Thu ### 1.55 ### ### 20,209,187 ### 81.9 81.9 0.0
2012-May-30 Wed 1.5 ### 1.485 1.5 71.0 71.0 0.1
2012-May-29 Tue 1.485 ### 1.48 ### 1,756,744 ### 65.2 65.2 0.0
2012-May-28 Mon 1.485 ### 1.48 1.485 3,278,324 2,425,959 ### ### ###
2012-May-25 Fri 1.46 1.5 1.46 1.49 1,732,841 ### 85.9 85.9 ###
2012-May-24 Thu 1.475 1.49 ### 1.47 6,499,576 4,842,184 33.6 33.6 ###
2012-May-23 Wed 1.485 ### 1.475 1.475 35.9 35.9 0.1
2012-May-22 Tue 1.5 1.52 1.49 1.5 ### ### 0.1
2012-May-21 Mon ### ### 1.485 1.5 3,188,851 2,367,721 ### ### 0.1
2012-May-18 Fri 1.49 ### 1.472 1.5 84.2 84.2 0.1
2012-May-17 Thu 1.46 ### 1.46 1.51 87.6 87.6 0.1
2012-May-16 Wed ### 1.51 1.48 1.49 6,949,985 10,390,227 ### ### ###
2012-May-15 Tue 1.485 ### 1.485 ### ### ### 0.0
2012-May-14 Mon 1.5 ### 1.475 1.48 ### ### 0.1
2012-May-11 Fri 1.485 1.51 1.47 ### ### ### 0.0
2012-May-10 Thu 1.42 1.45 1.42 1.45 81.6 81.6 ###
2012-May-09 Wed 1.42 1.425 ### 1.42 ### ### ###
2012-May-08 Tue 1.43 ### 1.42 1.425 ### ### ###
2012-May-07 Mon 1.4 ### ### 1.41 6,886,541 0 ### ### ###
2012-May-04 Fri 1.41 1.42 ### 1.41 78.3 78.3 ###
2012-May-03 Thu 1.425 1.43 1.41 1.41 ### ### ###
2012-May-02 Wed 1.445 1.445 1.41 1.43 ### ### 0.1
2012-May-01 Tue 1.45 ### 1.445 1.455 5,786,255 ### 70.3 70.3 ###
2012-Apr-30 Mon 1.46 ### 1.43 1.45 9,299,856 ### 23.1 23.1 ###
2012-Apr-27 Fri 1.42 1.45 1.41 1.45 ### ### ###
2012-Apr-26 Thu ### 1.42 ### ### ### ### 0.0
2012-Apr-24 Tue 1.385 1.4 ### ### ### ### 0.0
2012-Apr-23 Mon ### ### ### ### 12,309,985 0 ### ### 0.0
2012-Apr-20 Fri ### ### ### 1.385 ### ### 0.1
2012-Apr-19 Thu 1.48 1.48 1.442 1.445 4,950,240 ### ### ### ###
2012-Apr-18 Wed ### ### 1.46 ### 3,543,381 ### ### ### 0.0
2012-Apr-17 Tue 1.48 ### 1.475 1.48 4,621,026 ### 76.1 76.1 0.1
2012-Apr-16 Mon 1.46 1.485 1.46 1.48 84.6 84.6 0.1
2012-Apr-13 Fri 1.48 1.49 ### 1.475 ### ### 0.1
2012-Apr-12 Thu 1.47 1.485 1.45 1.475 69.6 69.6 0.1
2012-Apr-11 Wed 1.47 ### ### 1.47 ### ### ###
2012-Apr-10 Tue 1.51 1.575 1.48 1.485 7,972,655 ### 20.5 20.5 ###
2012-Apr-05 Thu 1.53 1.54 ### 1.52 25.8 25.8 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 Next >>

Server processing from 2024-06-06 06:54:04 thru 2024-06-06 06:54:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000