(SKI) SPARK INFRASTRUCTURE GROUP Daily Prices Page 21...


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
2009-Nov-04 Wed ### ### ### ### ### ### 0.0
2009-Nov-03 Tue ### 1.21 ### ### ### ### 0.0
2009-Nov-02 Mon ### ### ### ### 1,393,884 0 ### ### 0.0
2009-Oct-30 Fri 1.185 1.22 1.185 ### 5,944,649 7,148,440 ### ### 0.0
2009-Oct-29 Thu ### ### 1.155 ### 83.0 83.0 0.0
2009-Oct-28 Wed ### ### ### ### 2,009,950 0 ### ### 0.0
2009-Oct-27 Tue 1.21 1.22 1.185 ### 5,242,883 ### ### ### 0.0
2009-Oct-26 Mon 1.22 1.23 1.21 ### 34.3 34.3 0.0
2009-Oct-23 Fri 1.23 1.245 1.22 1.225 2,723,443 3,356,643 34.0 34.0 0.1
2009-Oct-22 Thu 1.26 1.26 1.23 1.23 20.3 20.3 0.1
2009-Oct-21 Wed 1.26 ### 1.25 1.25 1,979,058 ### ### ### ###
2009-Oct-20 Tue 1.24 ### 1.23 1.25 72.4 72.4 ###
2009-Oct-19 Mon ### 1.23 ### 1.23 2,342,171 ### ### ### 0.1
2009-Oct-16 Fri ### 1.2 1.175 1.185 ### ### 0.1
2009-Oct-15 Thu 1.23 1.24 ### ### 3,740,070 2,318,843 13.5 13.5 0.0
2009-Oct-14 Wed 1.185 1.255 1.185 ### 4,966,587 ### ### ### 0.0
2009-Oct-13 Tue 1.155 1.185 1.155 ### ### ### 0.0
2009-Oct-12 Mon ### ### ### ### 982,474 0 ### ### 0.0
2009-Oct-09 Fri ### ### ### 1.155 31.5 31.5 0.1
2009-Oct-07 Wed ### ### ### ### ### ### 0.0
2009-Oct-06 Tue ### ### 1.145 1.145 2,277,522 1,303,881 ### ### ###
2009-Oct-05 Mon 1.155 ### ### ### 718,723 0 74.5 74.5 0.0
2009-Oct-02 Fri ### 1.175 ### ### 2,563,147 1,505,848 30.3 30.3 0.0
2009-Oct-01 Thu 1.175 1.175 ### 1.175 70.3 70.3 ###
2009-Sep-30 Wed 1.155 ### 1.155 ### ### ### 0.0
2009-Sep-29 Tue ### 1.185 1.155 1.155 22.0 22.0 0.1
2009-Sep-28 Mon 1.155 ### ### ### 2,804,445 0 ### ### 0.0
2009-Sep-25 Fri ### ### ### ### 17.9 17.9 0.0
2009-Sep-24 Thu ### ### ### ### 76.2 76.2 0.0
2009-Sep-23 Wed ### ### ### ### ### ### 0.0
2009-Sep-22 Tue ### 1.175 1.155 1.155 4,330,274 ### 33.1 33.1 0.1
2009-Sep-21 Mon ### 1.175 1.125 ### 1,980,286 2,277,328 28.1 28.1 0.0
2009-Sep-18 Fri ### 1.175 1.145 1.155 24.9 24.9 0.1
2009-Sep-17 Thu ### ### ### ### 4,296,379 0 ### ### 0.0
2009-Sep-16 Wed ### ### ### ### 66.5 66.5 0.0
2009-Sep-15 Tue ### ### ### ### 3,655,852 0 29.1 29.1 0.0
2009-Sep-14 Mon ### ### ### ### 2,401,045 0 ### ### 0.0
2009-Sep-11 Fri ### ### ### ### 2,870,270 0 65.9 65.9 0.0
2009-Sep-10 Thu ### ### 1.085 ### 4,838,226 ### 26.4 26.4 0.0
2009-Sep-09 Wed ### ### ### ### 5,071,189 0 71.1 71.1 0.0
2009-Sep-08 Tue ### ### 1.085 1.085 ### ### 0.1
2009-Sep-07 Mon ### ### 1.085 ### ### ### 0.0
2009-Sep-04 Fri ### ### 1.075 1.075 2,298,050 ### 20.4 20.4 ###
2009-Sep-03 Thu ### ### ### ### ### ### 0.0
2009-Sep-02 Wed 1.085 ### ### ### 2,522,588 0 ### ### 0.0
2009-Sep-01 Tue 1.075 ### ### ### 3,910,878 0 ### ### 0.0
2009-Aug-31 Mon ### ### ### ### ### ### 0.0
2009-Aug-28 Fri ### ### ### ### 2,394,071 0 ### ### 0.0
2009-Aug-27 Thu ### 1.145 ### ### 3,916,120 2,241,978 70.1 70.1 0.0
2009-Aug-26 Wed ### 1.145 ### 1.145 5,563,045 3,184,843 82.3 82.3 ###
2009-Aug-25 Tue ### ### ### ### ### ### 0.0
2009-Aug-24 Mon ### ### ### ### 3,888,153 0 ### ### 0.0
2009-Aug-21 Fri ### ### ### ### ### ### 0.0
2009-Aug-20 Thu ### ### ### ### 38.3 38.3 0.0
2009-Aug-19 Wed 1.085 ### 1.085 ### 72.2 72.2 0.0
2009-Aug-18 Tue ### ### ### 1.085 2,954,827 0 ### ### 0.1
2009-Aug-17 Mon ### ### ### ### 3,670,270 0 77.2 77.2 0.0
2009-Aug-14 Fri ### ### ### ### 76.0 76.0 0.0
2009-Aug-13 Thu 1.025 ### 1.025 ### 61.7 61.7 0.0
2009-Aug-12 Wed ### ### 1.025 1.025 5,457,785 ### 21.6 21.6 ###
2009-Aug-11 Tue ### ### ### 1.045 ### ### 0.1
2009-Aug-10 Mon ### 1.075 1.045 1.045 3,639,421 3,857,786 ### ### 0.1
2009-Aug-07 Fri ### 1.075 ### ### ### ### 0.0
2009-Aug-06 Thu ### ### 1.045 ### ### ### 0.0
2009-Aug-05 Wed ### ### 1.045 1.055 3,783,277 ### ### ### 0.1
2009-Aug-04 Tue ### ### ### ### 6,392,479 0 ### ### 0.0
2009-Aug-03 Mon ### ### ### ### 2,215,056 0 ### ### 0.0
2009-Jul-31 Fri ### 1.075 ### ### ### ### 0.0
2009-Jul-30 Thu 1.075 1.075 ### ### 20.4 20.4 0.0
2009-Jul-29 Wed ### ### ### ### 8,377,772 0 21.2 21.2 0.0
2009-Jul-28 Tue ### ### 1.085 1.085 4,393,789 ### ### ### 0.1
2009-Jul-27 Mon ### ### ### ### 4,623,286 0 31.1 31.1 0.0
2009-Jul-24 Fri ### ### 1.075 1.085 ### ### 0.1
2009-Jul-23 Thu ### ### ### ### 13,295,122 0 12.1 12.1 0.0
2009-Jul-22 Wed ### ### ### ### ### ### 0.0
2009-Jul-21 Tue ### 1.145 ### ### 2,282,989 ### 71.6 71.6 0.0
2009-Jul-20 Mon ### ### ### ### ### ### 0.0
2009-Jul-17 Fri 1.145 ### ### ### 18.8 18.8 0.0
2009-Jul-16 Thu ### ### ### ### 2,725,574 0 19.5 19.5 0.0
2009-Jul-15 Wed ### ### 1.145 ### 1,764,574 ### 62.4 62.4 0.0
2009-Jul-14 Tue ### ### ### ### ### ### 0.0
2009-Jul-13 Mon 1.175 1.185 ### ### 15.4 15.4 0.0
2009-Jul-10 Fri ### ### ### ### 82.8 82.8 0.0
2009-Jul-09 Thu 1.125 ### 1.125 ### 76.8 76.8 0.0
2009-Jul-08 Wed ### ### 1.125 ### 1,996,978 ### 74.5 74.5 0.0
2009-Jul-07 Tue ### ### ### 1.125 742,240 0 ### ### ###
2009-Jul-06 Mon ### ### ### ### ### ### 0.0
2009-Jul-03 Fri ### ### ### ### 1,896,320 0 82.4 82.4 0.0
2009-Jul-02 Thu ### ### ### ### ### ### 0.0
2009-Jul-01 Wed ### 1.125 1.085 1.085 2,502,470 2,765,229 21.8 21.8 0.1
2009-Jun-30 Tue ### ### ### ### 2,530,087 0 93.6 93.6 0.0
2009-Jun-29 Mon ### ### ### ### 2,711,773 0 ### ### 0.0
2009-Jun-26 Fri ### ### ### ### 69.2 69.2 0.0
2009-Jun-25 Thu ### ### ### ### ### ### 0.0
2009-Jun-24 Wed ### ### ### 1.085 2,250,428 0 ### ### 0.1
2009-Jun-23 Tue ### ### ### ### ### ### 0.0
2009-Jun-22 Mon ### ### ### ### ### ### 0.0
2009-Jun-19 Fri ### 1.125 ### ### 30.1 30.1 0.0
2009-Jun-18 Thu ### ### ### ### ### ### 0.0
2009-Jun-17 Wed ### ### ### ### 76.4 76.4 0.0
2009-Jun-16 Tue ### ### ### ### 42.3 42.3 0.0
2009-Jun-15 Mon ### ### ### ### 7,296,950 0 ### ### 0.0
2009-Jun-12 Fri ### ### ### ### 3,590,279 0 ### ### 0.0
2009-Jun-11 Thu ### ### ### ### 12.8 12.8 0.0
2009-Jun-10 Wed 1.155 ### 1.125 ### ### ### 0.0
2009-Jun-09 Tue 1.155 ### ### ### 4,216,357 0 ### ### 0.0
2009-Jun-05 Fri 1.175 ### ### ### 4,577,183 0 28.1 28.1 0.0
2009-Jun-04 Thu ### ### ### ### 2,851,757 0 36.7 36.7 0.0
2009-Jun-03 Wed ### ### ### ### 2,913,447 0 ### ### 0.0
2009-Jun-02 Tue ### 1.21 1.155 1.155 ### ### 0.1
2009-Jun-01 Mon 1.125 ### ### ### 79.2 79.2 0.0
2009-May-29 Fri ### ### ### ### 88.3 88.3 0.0
2009-May-28 Thu ### ### ### ### 76.9 76.9 0.0
2009-May-27 Wed ### ### 0.985 ### 78.9 78.9 0.0
2009-May-26 Tue ### ### ### ### 2,410,481 0 ### ### 0.0
2009-May-25 Mon 1 ### 1 ### 2,093,049 1,046,524 80.1 80.1 0.0
2009-May-22 Fri ### ### ### ### ### ### 0.0
2009-May-21 Thu ### ### ### ### ### ### 0.0
2009-May-20 Wed ### ### ### ### 2,351,645 0 74.2 74.2 0.0
2009-May-19 Tue ### ### ### ### 5,481,981 0 ### ### 0.0
2009-May-18 Mon ### 1.025 1 ### 78.3 78.3 0.0
2009-May-15 Fri ### ### 0.985 1 ### ### ###
2009-May-14 Thu ### ### 0.985 0.985 2,720,748 ### 44.7 44.7 ###
2009-May-13 Wed ### 1 ### 1 ### ### ###
2009-May-12 Tue ### ### ### ### ### ### 0.0
2009-May-11 Mon ### ### 1 ### 2,299,443 1,149,721 36.0 36.0 0.0
2009-May-08 Fri ### ### ### ### ### ### 0.0
2009-May-07 Thu ### ### ### ### 16.9 16.9 0.0
2009-May-06 Wed ### ### ### 1 24.9 24.9 ###
2009-May-05 Tue ### 1.085 1 ### ### ### 0.0
2009-May-04 Mon ### ### ### 1.075 77.4 77.4 ###
2009-May-01 Fri ### ### ### 1.025 71.5 71.5 ###
2009-Apr-30 Thu ### ### ### ### 84.4 84.4 0.0
2009-Apr-29 Wed ### ### 0.985 ### 64.1 64.1 0.0
2009-Apr-28 Tue ### 1.025 1 1 ### ### ###
2009-Apr-27 Mon ### ### ### 1.025 ### ### ###
2009-Apr-24 Fri 1.025 1.025 ### ### 1,698,071 ### ### ### 0.0
2009-Apr-23 Thu 1 ### ### ### ### ### 0.0
2009-Apr-22 Wed ### ### 0.985 ### 1,455,925 717,043 32.7 32.7 0.0
2009-Apr-21 Tue ### ### ### ### 4,792,070 0 21.0 21.0 0.0
2009-Apr-20 Mon ### 1.045 ### ### 2,939,359 ### ### ### 0.0
2009-Apr-17 Fri ### ### ### ### ### ### 0.0
2009-Apr-16 Thu ### ### ### ### 3,887,573 0 24.1 24.1 0.0
2009-Apr-15 Wed ### 1.085 ### 1.075 2,332,129 1,265,179 ### ### ###
2009-Apr-14 Tue ### ### ### 1.075 2,915,053 0 77.7 77.7 ###
2009-Apr-09 Thu ### 1.045 ### ### 2,277,289 1,189,883 73.9 73.9 0.0
2009-Apr-08 Wed ### ### ### ### 4,070,646 0 31.9 31.9 0.0
2009-Apr-07 Tue 1 1.055 ### ### 5,948,353 3,137,756 ### ### 0.0
2009-Apr-06 Mon ### ### 0.985 0.985 20.3 20.3 ###
2009-Apr-03 Fri ### ### ### 1 2,671,425 0 77.0 77.0 ###


<< 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 22:03:24 thru 2024-05-23 22:03:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000