Stock Trading: www.OzSuper.com Logo New 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 Sun 24-Apr-28 04:54:41 AM AEST

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 Page 24...

     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 .. Friday 26th April 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
2008-Jan-25 Fri 1.88 1.945 1.88 1.945 5,586,545 ### ### ### 0.1
2008-Jan-24 Thu 1.925 1.925 1.87 1.89 ### ### ###
2008-Jan-23 Wed 1.87 ### 1.855 1.89 ### ### ###
2008-Jan-22 Tue ### 1.955 1.85 1.85 11,460,374 ### ### ### 0.1
2008-Jan-21 Mon ### ### 1.87 1.875 48.1 48.1 ###
2008-Jan-18 Fri ### ### ### ### 2,231,058 0 ### ### 0.0
2008-Jan-17 Thu ### ### ### ### 3,669,346 0 38.4 38.4 0.0
2008-Jan-16 Wed 1.85 ### 1.85 1.89 2,621,984 ### ### ### ###
2008-Jan-15 Tue 1.88 ### 1.87 1.87 40.6 40.6 ###
2008-Jan-14 Mon ### ### 1.89 ### 43.3 43.3 0.0
2008-Jan-11 Fri ### ### ### ### 1,175,552 0 41.7 41.7 0.0
2008-Jan-10 Thu ### ### ### ### 1,598,451 0 ### ### 0.0
2008-Jan-09 Wed ### 1.955 ### ### 2,413,774 ### ### ### 0.0
2008-Jan-08 Tue 1.945 ### ### 1.955 1,457,343 0 79.0 79.0 ###
2008-Jan-07 Mon 1.955 ### ### ### 568,250 0 38.6 38.6 0.0
2008-Jan-04 Fri ### 1.975 ### 1.955 350,584 ### ### ### ###
2008-Jan-03 Thu ### 1.985 ### 1.985 81.0 81.0 ###
2008-Jan-02 Wed 2 2 1.985 ### 662,557 1,320,144 27.2 27.2 0.0
2007-Dec-31 Mon 1.975 2 1.945 ### 65.3 65.3 0.0
2007-Dec-28 Fri ### ### ### ### ### ### 0.0
2007-Dec-27 Thu 1.945 ### ### ### 74.2 74.2 0.0
2007-Dec-24 Mon 1.945 ### ### 1.945 ### ### 0.1
2007-Dec-21 Fri ### 1.945 1.885 1.945 2,180,286 4,175,247 81.9 81.9 0.1
2007-Dec-20 Thu 1.955 1.955 1.88 1.88 12.8 12.8 0.1
2007-Dec-19 Wed 1.945 1.945 ### ### ### ### 0.0
2007-Dec-18 Tue ### 1.955 ### 1.945 42.6 42.6 0.1
2007-Dec-17 Mon ### 2 1.945 ### ### ### 0.0
2007-Dec-14 Fri ### ### ### ### 1,995,977 0 ### ### 0.0
2007-Dec-13 Thu ### 1.985 ### ### 2,973,350 2,951,049 75.2 75.2 0.0
2007-Dec-12 Wed 1.975 ### ### ### 3,203,582 0 29.5 29.5 0.0
2007-Dec-11 Tue ### ### ### 1.985 ### ### ###
2007-Dec-10 Mon 2 ### 1.985 ### 1,513,285 ### 75.8 75.8 0.0
2007-Dec-07 Fri ### ### ### ### 15.0 15.0 0.0
2007-Dec-06 Thu 2 ### ### ### ### ### 0.0
2007-Dec-05 Wed ### ### ### ### 29.5 29.5 0.0
2007-Dec-04 Tue ### ### ### ### ### ### 0.0
2007-Dec-03 Mon ### ### ### ### 2,030,651 0 ### ### 0.0
2007-Nov-30 Fri 1.945 1.975 ### 1.975 74.8 74.8 ###
2007-Nov-29 Thu ### ### ### ### 1,193,254 0 78.9 78.9 0.0
2007-Nov-28 Wed 1.955 ### ### ### 1,272,747 0 ### ### 0.0
2007-Nov-27 Tue ### 1.975 1.925 ### 79.1 79.1 0.0
2007-Nov-26 Mon ### ### ### ### ### ### 0.0
2007-Nov-23 Fri ### ### ### ### 727,623 0 ### ### 0.0
2007-Nov-22 Thu ### 1.955 ### ### 1,429,452 1,397,289 ### ### 0.0
2007-Nov-21 Wed 1.945 ### ### ### 27.9 27.9 0.0
2007-Nov-20 Tue ### 1.945 ### ### 1,216,885 1,183,420 ### ### 0.0
2007-Nov-19 Mon ### ### ### 1.945 2,443,752 0 34.3 34.3 0.1
2007-Nov-16 Fri ### ### 1.945 ### ### ### 0.0
2007-Nov-15 Thu ### ### ### ### 29.0 29.0 0.0
2007-Nov-14 Wed 1.985 ### ### ### 836,283 0 65.3 65.3 0.0
2007-Nov-13 Tue ### ### ### 1.955 7,981,389 0 ### ### ###
2007-Nov-12 Mon 1.955 1.955 ### ### 43.3 43.3 0.0
2007-Nov-09 Fri 1.955 ### ### ### 76.0 76.0 0.0
2007-Nov-08 Thu 1.955 ### ### 1.955 ### ### ###
2007-Nov-07 Wed 1.985 1.985 1.955 ### 778,659 1,533,958 34.7 34.7 0.0
2007-Nov-06 Tue ### ### ### ### 1,740,181 0 69.1 69.1 0.0
2007-Nov-05 Mon 1.975 1.985 ### ### ### ### 0.0
2007-Nov-02 Fri 1.955 ### ### 1.955 1,615,146 0 61.3 61.3 ###
2007-Nov-01 Thu ### ### 1.955 ### 22.3 22.3 0.0
2007-Oct-31 Wed ### ### ### ### 4,153,071 0 ### ### 0.0
2007-Oct-30 Tue 2 ### 1.975 ### 1,772,923 ### 35.0 35.0 0.0
2007-Oct-29 Mon 1.985 2 ### 2 1,884,082 1,884,082 ### ### 0.1
2007-Oct-26 Fri ### ### ### ### ### ### 0.0
2007-Oct-25 Thu ### ### 1.955 ### 70.3 70.3 0.0
2007-Oct-24 Wed ### ### ### 1.955 38.4 38.4 ###
2007-Oct-23 Tue ### ### 1.945 ### 3,616,274 3,516,826 28.6 28.6 0.0
2007-Oct-22 Mon ### ### ### 1.945 2,067,482 0 38.7 38.7 0.1
2007-Oct-19 Fri ### ### 1.955 ### 68.5 68.5 0.0
2007-Oct-18 Thu ### ### 1.955 ### 3,786,283 ### ### ### 0.0
2007-Oct-17 Wed 1.975 ### 1.955 ### 39.5 39.5 0.0
2007-Oct-16 Tue ### ### ### ### 2,767,784 0 26.4 26.4 0.0
2007-Oct-15 Mon ### ### 1.955 ### 38.4 38.4 0.0
2007-Oct-12 Fri ### ### ### ### 76.8 76.8 0.0
2007-Oct-11 Thu 1.975 ### ### ### 3,388,554 0 ### ### 0.0
2007-Oct-10 Wed ### 1.975 ### 1.975 3,130,652 ### ### ### ###
2007-Oct-09 Tue ### ### ### ### ### ### 0.0
2007-Oct-08 Mon ### ### 1.925 ### ### ### 0.0
2007-Oct-05 Fri 1.945 1.945 ### ### ### ### 0.0
2007-Oct-04 Thu ### ### ### ### ### ### 0.0
2007-Oct-03 Wed ### 1.985 ### ### 1,319,749 1,309,850 25.6 25.6 0.0
2007-Oct-02 Tue ### ### 1.945 ### ### ### 0.0
2007-Oct-01 Mon ### ### ### ### 372,070 0 31.5 31.5 0.0
2007-Sep-28 Fri ### ### ### ### 59.6 59.6 0.0
2007-Sep-27 Thu ### ### ### ### 1,161,277 0 ### ### 0.0
2007-Sep-26 Wed ### ### ### ### 28.6 28.6 0.0
2007-Sep-25 Tue ### ### ### ### ### ### 0.0
2007-Sep-24 Mon ### ### ### 1.945 1,263,324 0 ### ### 0.1
2007-Sep-21 Fri 1.89 ### 1.88 ### ### ### 0.0
2007-Sep-20 Thu ### ### 1.885 ### 8,554,342 ### 34.0 34.0 0.0
2007-Sep-19 Wed 1.945 1.955 1.925 1.945 3,009,778 ### 68.0 68.0 0.1
2007-Sep-18 Tue ### ### ### ### 7,765,754 0 80.0 80.0 0.0
2007-Sep-17 Mon ### ### ### ### ### ### 0.0
2007-Sep-14 Fri ### ### ### ### 72.6 72.6 0.0
2007-Sep-13 Thu ### ### ### ### 6,209,340 0 76.4 76.4 0.0
2007-Sep-12 Wed ### ### 1.88 ### 3,603,624 ### 75.5 75.5 0.0
2007-Sep-11 Tue 1.88 ### 1.87 1.88 1,616,183 ### ### ### 0.1
2007-Sep-10 Mon 1.875 1.89 1.875 1.88 ### ### 0.1
2007-Sep-07 Fri 1.87 1.89 1.86 1.88 1,496,476 ### ### ### 0.1
2007-Sep-06 Thu 1.87 1.875 1.86 ### 9,638,088 17,999,129 34.1 34.1 0.0
2007-Sep-05 Wed ### ### ### ### 2,149,470 0 24.6 24.6 0.0
2007-Sep-04 Tue 1.87 1.875 ### 1.87 4,011,448 ### 68.0 68.0 ###
2007-Sep-03 Mon 1.88 1.88 ### 1.87 3,853,379 3,622,176 32.5 32.5 ###
2007-Aug-31 Fri 1.87 1.87 1.86 1.86 3,276,471 ### 22.2 22.2 0.1
2007-Aug-30 Thu ### ### 1.86 1.87 5,876,652 5,465,286 ### ### ###
2007-Aug-29 Wed ### ### 1.955 ### ### ### 0.0
2007-Aug-28 Tue ### ### ### ### ### ### 0.0
2007-Aug-27 Mon ### ### ### ### 3,523,826 0 ### ### 0.0
2007-Aug-24 Fri 1.88 ### 1.87 ### 77.1 77.1 0.0
2007-Aug-23 Thu 1.855 ### ### 1.87 7,423,042 0 64.9 64.9 ###
2007-Aug-22 Wed 1.89 1.89 1.83 1.83 15.8 15.8 ###
2007-Aug-21 Tue 1.84 1.855 1.82 1.845 ### ### ###
2007-Aug-20 Mon 1.86 1.86 ### 1.86 3,305,184 3,073,821 ### ### 0.1
2007-Aug-17 Fri 1.87 1.87 ### ### ### ### 0.0
2007-Aug-16 Thu ### 1.88 ### 1.87 79.2 79.2 ###
2007-Aug-15 Wed 1.86 1.88 1.81 1.86 4,330,128 7,989,086 ### ### 0.1
2007-Aug-14 Tue 1.89 ### 1.86 1.86 2,319,274 2,156,924 ### ### 0.1
2007-Aug-13 Mon ### ### 1.88 1.89 ### ### ###
2007-Aug-10 Fri ### 1.925 1.87 1.87 22.7 22.7 ###
2007-Aug-09 Thu ### 1.925 ### ### 64.9 64.9 0.0
2007-Aug-08 Wed ### ### 1.885 ### ### ### 0.0
2007-Aug-07 Tue ### ### 1.89 ### 2,419,180 2,286,125 ### ### 0.0
2007-Aug-06 Mon ### ### 1.885 1.89 1,748,172 1,647,652 ### ### ###
2007-Aug-03 Fri ### ### 1.885 ### 2,217,284 ### 70.6 70.6 0.0
2007-Aug-02 Thu ### ### 1.84 1.85 20,533,389 ### 28.4 28.4 0.1
2007-Aug-01 Wed ### ### 1.885 1.89 ### ### ###
2007-Jul-31 Tue ### ### ### ### 13,603,549 0 32.2 32.2 0.0
2007-Jul-30 Mon 1.89 ### 1.89 ### 3,024,474 2,858,127 62.7 62.7 0.0
2007-Jul-27 Fri 1.89 ### 1.88 1.88 ### ### 0.1
2007-Jul-26 Thu ### ### ### ### 34.0 34.0 0.0
2007-Jul-25 Wed ### ### 1.88 1.89 ### ### ###
2007-Jul-24 Tue 1.925 ### ### ### 3,175,346 0 27.0 27.0 0.0
2007-Jul-23 Mon ### ### ### ### 16.8 16.8 0.0
2007-Jul-20 Fri 1.945 1.945 1.925 ### 29.7 29.7 0.0
2007-Jul-19 Thu 1.945 ### ### 1.945 63.5 63.5 0.1
2007-Jul-18 Wed ### 1.945 ### ### 1,533,471 ### 30.9 30.9 0.0
2007-Jul-17 Tue ### 1.945 ### ### 2,589,325 ### 67.9 67.9 0.0
2007-Jul-16 Mon 1.955 1.955 ### ### ### ### 0.0
2007-Jul-13 Fri ### 1.975 ### 1.955 2,283,080 2,254,541 31.4 31.4 ###
2007-Jul-12 Thu ### ### ### ### 3,873,255 0 67.2 67.2 0.0
2007-Jul-11 Wed ### ### ### ### 3,193,676 0 32.6 32.6 0.0
2007-Jul-10 Tue ### ### 1.925 ### ### ### 0.0
2007-Jul-09 Mon ### ### ### ### 756,976 0 ### ### 0.0
2007-Jul-06 Fri ### ### 1.955 ### 4,044,159 ### ### ### 0.0
2007-Jul-05 Thu 1.975 1.975 ### 1.955 3,585,883 3,541,059 27.0 27.0 ###
2007-Jul-04 Wed ### ### ### ### 2,198,641 0 38.9 38.9 0.0
2007-Jul-03 Tue ### 1.975 1.945 ### ### ### 0.0
2007-Jul-02 Mon 1.955 1.955 1.925 ### 3,104,923 6,023,550 35.1 35.1 0.0
2007-Jun-29 Fri ### 1.975 ### 1.975 ### ### ###
2007-Jun-28 Thu ### ### 1.945 ### ### ### 0.0
2007-Jun-27 Wed ### ### 1.945 1.945 1,395,657 1,357,276 41.5 41.5 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 >>
     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 2024-04-28 04:54:41 thru 2024-04-28 04:54:42 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000