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 Sun 24-Apr-28 07:32:31 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 6...

     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
2018-Dec-10 Mon ### ### 2.28 ### 39.8 39.8 0.0
2018-Dec-07 Fri ### ### ### ### 77.0 77.0 0.0
2018-Dec-06 Thu ### ### ### ### 3,107,486 0 85.2 85.2 0.0
2018-Dec-05 Wed 2.28 ### 2.28 ### 81.4 81.4 0.0
2018-Dec-04 Tue ### ### ### ### 10,714,845 0 21.7 21.7 0.0
2018-Dec-03 Mon ### ### ### ### 22.6 22.6 0.0
2018-Nov-30 Fri ### ### ### ### 7,138,179 0 ### ### 0.0
2018-Nov-29 Thu ### ### ### ### ### ### 0.0
2018-Nov-13 Tue ### ### ### ### ### ### 0.0
2018-Nov-12 Mon 2.29 ### 2.29 ### 87.0 87.0 0.0
2018-Nov-09 Fri 2.28 ### 2.27 2.28 2,344,070 ### ### ### 0.2
2018-Nov-08 Thu ### ### 2.27 2.29 ### ### ###
2018-Nov-07 Wed 2.28 ### 2.27 2.28 3,099,685 3,518,142 65.2 65.2 0.2
2018-Nov-06 Tue 2.23 2.28 2.23 2.28 1,522,473 3,433,176 86.0 86.0 0.2
2018-Nov-05 Mon 2.25 2.26 2.23 2.23 29.8 29.8 ###
2018-Nov-02 Fri 2.25 2.26 2.24 2.26 ### ### ###
2018-Nov-01 Thu 2.27 ### 2.27 2.29 4,330,780 ### ### ### ###
2018-Oct-31 Wed 2.28 ### 2.27 ### 2,306,779 ### 72.6 72.6 0.0
2018-Oct-30 Tue 2.26 ### 2.26 ### 2,605,751 ### ### ### 0.0
2018-Oct-29 Mon 2.2 2.285 ### 2.28 5,112,429 5,840,950 ### ### 0.2
2018-Oct-26 Fri ### 2.21 ### 2.21 3,558,880 ### 82.1 82.1 0.2
2018-Oct-25 Thu ### 2.22 ### 2.2 5,642,478 6,263,150 ### ### 0.2
2018-Oct-24 Wed ### ### ### ### 3,294,240 0 ### ### 0.0
2018-Oct-23 Tue 2.21 ### ### ### 3,580,380 0 ### ### 0.0
2018-Oct-22 Mon 2.21 2.23 ### 2.22 77.0 77.0 0.2
2018-Oct-19 Fri 2.2 2.22 ### 2.22 3,059,775 3,396,350 76.5 76.5 0.2
2018-Oct-18 Thu ### 2.21 ### 2.21 3,612,120 ### ### ### 0.2
2018-Oct-17 Wed ### ### ### ### 1,820,826 0 ### ### 0.0
2018-Oct-16 Tue ### ### ### ### ### ### 0.0
2018-Oct-15 Mon ### ### ### ### 3,499,477 0 ### ### 0.0
2018-Oct-12 Fri 2.22 2.23 ### ### 3,777,947 ### 13.1 13.1 0.0
2018-Oct-11 Thu 2.23 2.26 2.22 2.23 83.0 83.0 ###
2018-Oct-10 Wed 2.27 2.28 ### 2.24 22.4 22.4 ###
2018-Oct-09 Tue 2.26 2.28 2.255 2.27 84.7 84.7 0.2
2018-Oct-08 Mon 2.26 ### 2.26 2.28 3,283,822 ### 85.7 85.7 0.2
2018-Oct-05 Fri 2.25 2.28 2.25 2.28 ### ### 0.2
2018-Oct-04 Thu 2.25 2.28 2.25 2.26 74.5 74.5 ###
2018-Oct-03 Wed 2.24 2.27 2.23 2.26 75.8 75.8 ###
2018-Oct-02 Tue 2.23 2.26 2.2 2.24 3,518,448 ### 80.5 80.5 ###
2018-Oct-01 Mon 2.22 2.27 2.22 2.23 ### ### ###
2018-Sep-28 Fri ### 2.25 ### 2.24 4,630,377 5,209,174 ### ### ###
2018-Sep-27 Thu 2.21 2.21 ### ### 5,645,573 6,238,358 ### ### 0.0
2018-Sep-26 Wed 2.21 2.24 2.2 2.21 72.6 72.6 0.2
2018-Sep-25 Tue 2.24 2.25 2.21 2.21 22.7 22.7 0.2
2018-Sep-24 Mon 2.22 2.26 2.22 2.24 77.3 77.3 ###
2018-Sep-21 Fri 2.28 2.28 2.21 2.21 15,505,329 ### ### ### 0.2
2018-Sep-20 Thu 2.27 2.28 2.26 2.28 5,763,375 ### 74.1 74.1 0.2
2018-Sep-19 Wed 2.28 2.29 2.26 2.27 27.8 27.8 0.2
2018-Sep-18 Tue 2.28 ### 2.27 2.28 75.5 75.5 0.2
2018-Sep-17 Mon 2.28 2.28 2.26 2.27 ### ### 0.2
2018-Sep-14 Fri 2.27 2.28 2.26 2.27 63.5 63.5 0.2
2018-Sep-13 Thu 2.29 ### 2.26 2.27 2,335,023 2,638,575 ### ### 0.2
2018-Sep-12 Wed ### ### 2.28 ### ### ### 0.0
2018-Sep-11 Tue ### ### 2.29 ### 2,123,648 2,431,576 75.1 75.1 0.0
2018-Sep-10 Mon ### ### 2.29 ### 69.5 69.5 0.0
2018-Sep-07 Fri 2.26 2.29 2.26 2.29 2,140,154 4,868,850 81.4 81.4 ###
2018-Sep-06 Thu 2.28 ### 2.26 2.27 41.1 41.1 0.2
2018-Sep-05 Wed ### ### 2.27 2.29 6,655,840 7,554,378 ### ### ###
2018-Sep-04 Tue ### ### ### ### 2,998,625 0 ### ### 0.0
2018-Sep-03 Mon 2.4 ### ### 2.4 1,964,987 0 76.7 76.7 ###
2018-Aug-31 Fri 2.42 2.43 ### 2.4 4,053,548 ### 26.4 26.4 ###
2018-Aug-30 Thu 2.42 2.43 2.4 2.41 ### ### 0.2
2018-Aug-29 Wed 2.44 2.44 2.42 2.43 27.4 27.4 ###
2018-Aug-28 Tue 2.4 2.43 2.4 2.43 4,249,920 10,263,556 ### ### ###
2018-Aug-27 Mon 2.4 2.41 ### 2.4 2,724,385 3,282,883 67.8 67.8 ###
2018-Aug-24 Fri 2.41 2.41 ### 2.41 73.0 73.0 0.2
2018-Aug-23 Thu ### 2.42 ### ### ### ### 0.0
2018-Aug-22 Wed ### 2.4 ### 2.4 1,976,750 ### ### ### ###
2018-Aug-21 Tue 2.42 2.42 2.385 2.4 27.8 27.8 ###
2018-Aug-20 Mon 2.4 2.44 ### 2.41 2,166,677 2,643,345 75.7 75.7 0.2
2018-Aug-17 Fri ### 2.4 ### ### 2,247,049 2,696,458 74.3 74.3 0.0
2018-Aug-16 Thu ### 2.4 ### ### 80.2 80.2 0.0
2018-Aug-15 Wed ### ### ### ### 2,702,228 0 ### ### 0.0
2018-Aug-14 Tue ### ### ### ### 72.0 72.0 0.0
2018-Aug-13 Mon 2.29 ### 2.285 ### 86.0 86.0 0.0
2018-Aug-10 Fri ### ### 2.29 2.29 ### ### ###
2018-Aug-09 Thu ### ### 2.27 ### 79.7 79.7 0.0
2018-Aug-08 Wed ### ### ### ### 3,047,586 0 23.0 23.0 0.0
2018-Aug-07 Tue ### ### ### ### 5,877,175 0 85.9 85.9 0.0
2018-Aug-06 Mon ### ### ### ### ### ### 0.0
2018-Aug-03 Fri ### ### 2.285 2.29 21.8 21.8 ###
2018-Aug-02 Thu ### ### 2.29 ### 3,309,646 3,789,544 ### ### 0.0
2018-Aug-01 Wed ### ### 2.29 ### ### ### 0.0
2018-Jul-31 Tue ### ### 2.28 ### 72.8 72.8 0.0
2018-Jul-30 Mon 2.29 ### 2.27 ### ### ### 0.0
2018-Jul-27 Fri 2.27 ### 2.25 2.29 2,652,257 2,983,789 ### ### ###
2018-Jul-26 Thu 2.24 2.26 2.23 2.26 ### ### ###
2018-Jul-25 Wed 2.25 2.26 2.23 2.25 71.2 71.2 ###
2018-Jul-24 Tue 2.25 2.275 2.24 2.26 1,803,155 4,070,622 ### ### ###
2018-Jul-23 Mon 2.27 2.28 2.23 2.25 30.7 30.7 ###
2018-Jul-20 Fri 2.26 2.285 2.25 2.27 1,920,271 ### 71.8 71.8 0.2
2018-Jul-19 Thu 2.23 2.25 2.22 2.25 3,115,275 ### ### ### ###
2018-Jul-18 Wed 2.24 2.25 2.21 2.23 ### ### ###
2018-Jul-17 Tue 2.2 2.25 2.2 2.24 5,559,949 12,370,886 ### ### ###
2018-Jul-16 Mon 2.22 2.24 2.21 2.24 83.4 83.4 ###
2018-Jul-13 Fri ### 2.23 2.185 2.21 80.1 80.1 0.2
2018-Jul-12 Thu 2.2 2.21 ### ### ### ### 0.0
2018-Jul-11 Wed ### ### 2.25 2.25 4,709,672 5,298,381 ### ### ###
2018-Jul-10 Tue ### ### ### ### ### ### 0.0
2018-Jul-09 Mon ### ### ### ### 28.0 28.0 0.0
2018-Jul-06 Fri ### 2.4 ### ### ### ### 0.0
2018-Jul-05 Thu ### ### 2.345 ### 78.0 78.0 0.0
2018-Jul-04 Wed ### ### ### ### 2,212,742 0 77.7 77.7 0.0
2018-Jul-03 Tue ### ### ### ### 3,436,646 0 ### ### 0.0
2018-Jul-02 Mon ### ### 2.29 2.29 ### ### ###
2018-Jun-29 Fri ### ### 2.28 2.28 ### ### 0.2
2018-Jun-28 Thu 2.29 ### 2.29 ### 2,518,022 ### ### ### 0.0
2018-Jun-27 Wed ### ### 2.29 ### 1,818,954 ### ### ### 0.0
2018-Jun-26 Tue ### ### 2.29 ### 3,524,983 ### 75.7 75.7 0.0
2018-Jun-25 Mon 2.27 ### 2.26 ### 2,397,578 ### ### ### 0.0
2018-Jun-22 Fri 2.28 ### ### 2.27 2,649,028 0 ### ### 0.2
2018-Jun-21 Thu ### ### 2.285 2.29 13.3 13.3 ###
2018-Jun-20 Wed ### ### 2.29 ### 2,570,022 2,942,675 29.3 29.3 0.0
2018-Jun-19 Tue ### 2.345 2.29 2.29 5,765,549 13,361,659 22.5 22.5 ###
2018-Jun-18 Mon ### 2.345 ### ### 73.6 73.6 0.0
2018-Jun-15 Fri 2.28 2.325 2.27 ### 10,889,974 ### 79.4 79.4 0.0
2018-Jun-14 Thu 2.23 2.28 2.225 2.27 84.2 84.2 0.2
2018-Jun-13 Wed ### 2.25 ### 2.23 11,179,643 ### ### ### ###
2018-Jun-12 Tue ### ### ### ### ### ### 0.0
2018-Jun-08 Fri ### 2.185 ### ### 2,539,545 2,774,452 ### ### 0.0
2018-Jun-07 Thu ### ### ### ### 2,896,685 0 75.0 75.0 0.0
2018-Jun-06 Wed ### ### ### ### 5,143,545 0 78.8 78.8 0.0
2018-Jun-05 Tue ### ### ### ### ### ### 0.0
2018-Jun-04 Mon ### 2.2 ### 2.2 ### ### 0.2
2018-Jun-01 Fri 2.2 2.2 ### ### 3,794,583 4,174,041 24.2 24.2 0.0
2018-May-31 Thu 2.25 2.25 ### 2.2 ### ### 0.2
2018-May-30 Wed ### 2.25 ### 2.24 4,542,026 5,109,779 ### ### ###
2018-May-29 Tue ### ### ### ### 29.1 29.1 0.0
2018-May-28 Mon 2.2 ### ### ### ### ### 0.0
2018-May-25 Fri 2.21 ### ### ### 4,650,080 0 ### ### 0.0
2018-May-24 Thu 2.23 2.26 2.21 2.22 3,034,543 ### ### ### 0.2
2018-May-23 Wed 2.23 2.26 2.22 2.25 4,149,853 9,295,670 80.8 80.8 ###
2018-May-22 Tue 2.21 2.23 2.185 2.22 ### ### 0.2
2018-May-21 Mon ### 2.23 ### 2.22 4,011,229 4,472,520 86.8 86.8 0.2
2018-May-18 Fri ### 2.175 ### ### 76.3 76.3 0.0
2018-May-17 Thu ### ### 2.125 ### 6,241,827 6,631,941 ### ### 0.0
2018-May-16 Wed 2.22 2.22 ### ### 17.4 17.4 0.0
2018-May-15 Tue ### ### 2.225 2.23 11.4 11.4 ###
2018-May-14 Mon ### ### ### ### ### ### 0.0
2018-May-11 Fri ### ### ### ### 2,281,457 0 70.5 70.5 0.0
2018-May-10 Thu ### ### ### ### 22.9 22.9 0.0
2018-May-09 Wed ### ### ### ### 31.4 31.4 0.0
2018-May-08 Tue ### ### ### ### 3,333,250 0 ### ### 0.0
2018-May-07 Mon ### ### ### ### 30.2 30.2 0.0
2018-May-04 Fri ### ### ### ### 2,458,758 0 ### ### 0.0
2018-May-03 Thu ### ### ### ### 4,704,456 0 ### ### 0.0
2018-May-02 Wed ### ### ### ### 4,517,485 0 71.2 71.2 0.0
2018-May-01 Tue ### ### ### ### 4,130,558 0 ### ### 0.0
2018-Apr-30 Mon ### ### ### ### 76.8 76.8 0.0
2018-Apr-27 Fri 2.28 ### 2.28 ### 84.4 84.4 0.0


<< 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 >>
     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 07:32:31 thru 2024-04-28 07:32:32 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000