(SKI) SPARK INFRASTRUCTURE GROUP Daily Prices Page 18...


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 22nd May 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
2011-Sep-01 Thu 1.26 1.28 1.25 ### 71.1 71.1 0.0
2011-Aug-31 Wed ### ### 1.255 1.255 8,317,445 ### ### ### ###
2011-Aug-30 Tue ### ### ### ### 74.6 74.6 0.0
2011-Aug-29 Mon ### ### ### ### 6,712,685 0 66.3 66.3 0.0
2011-Aug-26 Fri ### ### ### ### 9,797,474 0 21.4 21.4 0.0
2011-Aug-25 Thu 1.325 ### ### 1.325 4,272,980 0 ### ### 0.1
2011-Aug-24 Wed ### ### ### ### 2,894,288 0 ### ### 0.0
2011-Aug-23 Tue 1.29 ### 1.28 ### 69.6 69.6 0.0
2011-Aug-22 Mon 1.29 ### 1.27 1.28 3,380,055 ### 33.1 33.1 ###
2011-Aug-19 Fri 1.275 1.29 ### 1.275 3,126,528 ### 76.8 76.8 ###
2011-Aug-18 Thu ### ### 1.285 1.29 39.8 39.8 0.1
2011-Aug-17 Wed 1.275 ### 1.275 ### 78.3 78.3 0.0
2011-Aug-16 Tue 1.28 ### 1.275 1.28 3,913,244 ### 77.1 77.1 ###
2011-Aug-15 Mon ### 1.275 1.26 1.275 3,255,248 4,126,026 65.4 65.4 ###
2011-Aug-12 Fri 1.25 1.28 1.245 1.255 ### ### ###
2011-Aug-11 Thu 1.26 1.26 ### 1.25 18.0 18.0 ###
2011-Aug-10 Wed 1.25 1.29 1.25 ### 5,037,370 6,397,459 ### ### 0.0
2011-Aug-09 Tue ### 1.23 1.125 1.23 9,833,748 ### 60.6 60.6 0.1
2011-Aug-08 Mon 1.23 1.24 ### 1.21 6,772,142 4,198,728 ### ### ###
2011-Aug-05 Fri 1.275 1.275 1.23 1.255 42.1 42.1 ###
2011-Aug-04 Thu ### ### 1.285 ### 83.9 83.9 0.0
2011-Aug-03 Wed ### ### ### ### 3,243,255 0 79.0 79.0 0.0
2011-Aug-02 Tue ### ### ### ### 23.5 23.5 0.0
2011-Aug-01 Mon ### ### ### ### 4,112,255 0 77.1 77.1 0.0
2011-Jul-29 Fri 1.29 ### 1.275 ### ### ### 0.0
2011-Jul-28 Thu 1.27 1.28 1.27 1.27 ### ### ###
2011-Jul-27 Wed 1.275 1.28 1.27 1.275 ### ### ###
2011-Jul-26 Tue 1.285 1.285 1.27 1.285 4,640,980 5,928,851 64.2 64.2 ###
2011-Jul-25 Mon ### ### 1.27 1.27 3,163,241 2,008,658 ### ### ###
2011-Jul-22 Fri ### ### ### ### 7,438,074 0 59.6 59.6 0.0
2011-Jul-21 Thu 1.29 ### 1.29 ### ### ### 0.0
2011-Jul-20 Wed ### ### 1.29 ### 4,425,853 2,854,675 ### ### 0.0
2011-Jul-19 Tue 1.29 ### 1.285 ### 71.5 71.5 0.0
2011-Jul-18 Mon 1.28 ### 1.28 ### 82.2 82.2 0.0
2011-Jul-15 Fri ### ### ### 1.275 11,686,753 0 ### ### ###
2011-Jul-14 Thu ### ### ### ### 35.4 35.4 0.0
2011-Jul-13 Wed ### ### ### ### 3,396,243 0 72.9 72.9 0.0
2011-Jul-12 Tue ### 1.325 ### ### ### ### 0.0
2011-Jul-11 Mon ### 1.325 ### ### 81.9 81.9 0.0
2011-Jul-08 Fri 1.29 1.325 1.29 1.325 2,905,721 ### ### ### 0.1
2011-Jul-07 Thu ### ### 1.285 ### 2,626,170 ### 24.7 24.7 0.0
2011-Jul-06 Wed ### 1.325 ### ### ### ### 0.0
2011-Jul-05 Tue ### ### ### 1.325 80.5 80.5 0.1
2011-Jul-04 Mon ### ### ### ### 3,717,941 0 ### ### 0.0
2011-Jul-01 Fri ### ### ### ### 6,373,757 0 67.0 67.0 0.0
2011-Jun-30 Thu 1.28 ### 1.27 1.29 61.6 61.6 0.1
2011-Jun-29 Wed 1.25 1.275 1.245 1.26 ### ### ###
2011-Jun-28 Tue 1.245 1.25 ### 1.25 5,804,770 3,627,981 ### ### ###
2011-Jun-27 Mon 1.23 1.25 1.23 1.24 ### ### 0.1
2011-Jun-24 Fri 1.255 1.255 1.23 1.23 11,595,728 ### ### ### 0.1
2011-Jun-23 Thu ### ### 1.245 1.255 29.3 29.3 ###
2011-Jun-22 Wed ### ### ### 1.27 13.9 13.9 ###
2011-Jun-21 Tue 1.27 1.285 1.26 1.28 5,486,822 6,981,980 ### ### ###
2011-Jun-20 Mon 1.27 1.27 1.25 1.25 ### ### ###
2011-Jun-17 Fri ### ### 1.26 ### 13,093,571 8,248,949 20.5 20.5 0.0
2011-Jun-16 Thu ### 1.325 1.29 ### 87.9 87.9 0.0
2011-Jun-15 Wed 1.26 ### 1.26 ### ### ### 0.0
2011-Jun-14 Tue 1.27 1.275 1.255 1.27 ### ### ###
2011-Jun-10 Fri 1.285 1.285 1.255 ### ### ### 0.0
2011-Jun-09 Thu 1.26 1.29 1.26 1.29 ### ### 0.1
2011-Jun-08 Wed 1.27 1.28 1.25 ### 3,716,526 ### ### ### 0.0
2011-Jun-07 Tue 1.275 1.28 ### 1.27 5,620,146 ### 35.3 35.3 ###
2011-Jun-06 Mon 1.245 1.28 1.23 1.28 ### ### ###
2011-Jun-03 Fri 1.25 1.26 1.245 1.245 3,570,929 4,472,588 ### ### 0.1
2011-Jun-02 Thu 1.255 1.275 1.245 1.245 ### ### 0.1
2011-Jun-01 Wed 1.245 1.29 1.24 ### 6,882,325 8,706,141 84.6 84.6 0.0
2011-May-31 Tue 1.24 1.245 ### ### ### ### 0.0
2011-May-30 Mon ### 1.245 1.23 ### 72.5 72.5 0.0
2011-May-27 Fri 1.225 1.245 1.22 ### ### ### 0.0
2011-May-26 Thu 1.2 ### ### ### 74.2 74.2 0.0
2011-May-25 Wed ### ### ### ### 14,445,954 0 42.3 42.3 0.0
2011-May-24 Tue ### 1.21 1.175 ### 82.2 82.2 0.0
2011-May-23 Mon ### ### ### ### 39.7 39.7 0.0
2011-May-20 Fri ### 1.2 ### ### ### ### 0.0
2011-May-19 Thu 1.21 1.21 1.185 1.185 5,356,575 ### 14.8 14.8 0.1
2011-May-18 Wed ### ### ### ### 1,891,442 0 ### ### 0.0
2011-May-17 Tue 1.2 ### ### 1.2 68.1 68.1 0.1
2011-May-16 Mon ### ### ### ### 2,306,488 0 ### ### 0.0
2011-May-13 Fri ### 1.2 1.185 1.2 7,306,723 ### 79.2 79.2 0.1
2011-May-12 Thu ### ### 1.175 ### 3,814,326 ### ### ### 0.0
2011-May-11 Wed ### ### ### ### 75.5 75.5 0.0
2011-May-10 Tue ### ### ### ### 33.9 33.9 0.0
2011-May-09 Mon ### ### ### 1.175 76.0 76.0 ###
2011-May-06 Fri ### 1.185 ### 1.185 4,602,489 2,726,974 ### ### 0.1
2011-May-05 Thu 1.175 ### ### 1.175 ### ### ###
2011-May-04 Wed ### ### ### 1.175 8,398,856 0 ### ### ###
2011-May-03 Tue ### 1.185 ### ### 5,031,176 2,980,971 75.9 75.9 0.0
2011-May-02 Mon 1.185 1.185 ### ### 2,315,571 1,371,975 ### ### 0.0
2011-Apr-29 Fri ### ### ### 1.185 89.0 89.0 0.1
2011-Apr-28 Thu ### ### ### 1.175 ### ### ###
2011-Apr-27 Wed 1.185 1.185 1.175 ### 1,942,084 2,291,659 ### ### 0.0
2011-Apr-21 Thu ### ### ### 1.185 28.1 28.1 0.1
2011-Apr-20 Wed ### ### ### ### 4,528,751 0 ### ### 0.0
2011-Apr-19 Tue ### ### ### ### 2,422,853 0 80.7 80.7 0.0
2011-Apr-18 Mon ### 1.155 ### ### ### ### 0.0
2011-Apr-15 Fri 1.145 1.155 ### ### 3,122,925 1,803,489 ### ### 0.0
2011-Apr-14 Thu ### ### ### 1.145 75.2 75.2 ###
2011-Apr-13 Wed ### ### ### ### 6,145,783 0 22.0 22.0 0.0
2011-Apr-12 Tue ### ### ### ### ### ### 0.0
2011-Apr-11 Mon ### ### 1.155 ### 70.9 70.9 0.0
2011-Apr-08 Fri ### ### 1.155 ### 2,586,047 1,493,442 63.6 63.6 0.0
2011-Apr-07 Thu ### ### ### ### ### ### 0.0
2011-Apr-06 Wed ### ### ### 1.145 ### ### ###
2011-Apr-05 Tue ### 1.145 ### ### 5,789,122 3,314,272 ### ### 0.0
2011-Apr-04 Mon ### ### ### 1.145 4,095,170 0 69.1 69.1 ###
2011-Apr-01 Fri 1.125 ### 1.125 ### 3,471,973 1,952,984 ### ### 0.0
2011-Mar-31 Thu ### 1.125 ### ### 3,753,350 2,111,259 66.6 66.6 0.0
2011-Mar-30 Wed ### ### ### ### 3,713,747 0 ### ### 0.0
2011-Mar-29 Tue ### ### ### ### ### ### 0.0
2011-Mar-28 Mon ### ### ### ### ### ### 0.0
2011-Mar-25 Fri 1.085 ### ### ### 69.5 69.5 0.0
2011-Mar-24 Thu ### ### 1.075 1.085 6,225,575 3,346,246 65.9 65.9 0.1
2011-Mar-23 Wed 1.075 ### ### ### ### ### 0.0
2011-Mar-22 Tue 1.085 ### ### 1.075 29.9 29.9 ###
2011-Mar-21 Mon ### ### 1.075 1.075 19.3 19.3 ###
2011-Mar-18 Fri 1.075 ### ### ### 68.6 68.6 0.0
2011-Mar-17 Thu ### 1.085 ### ### 7,382,678 ### ### ### 0.0
2011-Mar-16 Wed ### 1.075 1.055 1.075 ### ### ###
2011-Mar-15 Tue 1.085 ### ### ### 4,737,427 0 ### ### 0.0
2011-Mar-14 Mon ### ### ### 1.085 ### ### 0.1
2011-Mar-11 Fri ### ### ### 1.085 34.7 34.7 0.1
2011-Mar-10 Thu ### ### ### ### ### ### 0.0
2011-Mar-09 Wed ### ### ### 1.085 24,082,481 0 44.4 44.4 0.1
2011-Mar-08 Tue ### ### ### ### 3,620,454 0 26.6 26.6 0.0
2011-Mar-07 Mon ### ### ### ### 5,167,448 0 ### ### 0.0
2011-Mar-04 Fri ### ### ### ### 3,570,340 0 ### ### 0.0
2011-Mar-03 Thu ### 1.125 ### ### 4,119,077 2,316,980 ### ### 0.0
2011-Mar-02 Wed ### ### ### ### 4,308,251 0 76.5 76.5 0.0
2011-Mar-01 Tue ### ### ### ### 5,733,955 0 ### ### 0.0
2011-Feb-28 Mon ### 1.175 ### ### 2,481,284 1,457,754 31.3 31.3 0.0
2011-Feb-25 Fri ### 1.175 ### ### 63.8 63.8 0.0
2011-Feb-24 Thu ### ### 1.155 1.155 25,827,329 14,915,282 30.7 30.7 0.1
2011-Feb-23 Wed ### ### ### ### 6,946,351 0 74.0 74.0 0.0
2011-Feb-22 Tue ### ### 1.145 1.155 ### ### 0.1
2011-Feb-21 Mon ### 1.145 ### ### 40.8 40.8 0.0
2011-Feb-18 Fri ### 1.145 ### ### 3,751,156 ### ### ### 0.0
2011-Feb-17 Thu 1.145 1.145 ### ### 3,538,352 ### 33.0 33.0 0.0
2011-Feb-16 Wed 1.145 ### ### 1.145 3,673,670 0 68.5 68.5 ###
2011-Feb-15 Tue ### ### ### 1.145 23.9 23.9 ###
2011-Feb-14 Mon 1.155 ### ### ### 70.2 70.2 0.0
2011-Feb-11 Fri ### 1.155 ### ### 3,319,589 ### ### ### 0.0
2011-Feb-10 Thu ### ### ### ### 1,729,348 0 ### ### 0.0
2011-Feb-09 Wed ### 1.155 ### ### 3,127,274 ### ### ### 0.0
2011-Feb-08 Tue ### 1.155 ### ### 2,744,646 ### ### ### 0.0
2011-Feb-07 Mon ### ### ### ### ### ### 0.0
2011-Feb-04 Fri ### ### 1.125 ### 2,958,575 ### ### ### 0.0
2011-Feb-03 Thu ### ### ### ### 4,248,551 0 ### ### 0.0
2011-Feb-02 Wed ### ### ### 1.145 3,449,185 0 ### ### ###
2011-Feb-01 Tue 1.145 ### 1.125 1.125 3,125,422 1,758,049 19.5 19.5 ###
2011-Jan-31 Mon ### ### ### 1.145 1,729,671 0 33.4 33.4 ###


<< 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 2024-05-23 21:33:54 thru 2024-05-23 21:33:55 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000