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 Wed 24-Jun-05 05:10:45 PM 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 9...

     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 .. Tuesday 4th 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 Next >>


End of day Prices (full format),

225 Days for (SKI) SPARK INFRASTRUCTURE GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2014-Aug-22 Fri ### ### ### 1.955 17.0 17.0 ###
2014-Aug-21 Thu ### 2.025 1.975 ### 4,673,629 9,347,258 ### ### 0.0
2014-Aug-20 Wed ### ### 1.955 ### 5,366,226 5,245,485 ### ### 0.0
2014-Aug-19 Tue ### ### ### ### ### ### 0.0
2014-Aug-18 Mon ### ### ### ### 1,578,826 0 22.9 22.9 0.0
2014-Aug-15 Fri ### 1.975 ### ### ### ### 0.0
2014-Aug-14 Thu ### ### ### ### ### ### 0.0
2014-Aug-13 Wed ### ### 1.925 ### 3,381,229 ### ### ### 0.0
2014-Aug-12 Tue ### ### ### 1.945 77.3 77.3 0.1
2014-Aug-11 Mon ### ### ### ### 3,218,846 0 ### ### 0.0
2014-Aug-08 Fri ### ### ### ### 81.1 81.1 0.0
2014-Aug-07 Thu ### ### 1.885 ### ### ### 0.0
2014-Aug-06 Wed ### ### ### ### ### ### 0.0
2014-Aug-05 Tue 1.885 ### 1.88 ### 2,876,586 ### ### ### 0.0
2014-Aug-04 Mon 1.88 1.89 1.875 1.885 1,437,728 2,706,522 ### ### 0.1
2014-Aug-01 Fri 1.86 ### 1.855 1.885 83.5 83.5 0.1
2014-Jul-31 Thu 1.925 1.925 1.86 1.885 ### ### 0.1
2014-Jul-30 Wed ### ### ### ### 2,225,125 0 ### ### 0.0
2014-Jul-29 Tue ### ### ### ### ### ### 0.0
2014-Jul-28 Mon ### ### ### ### 26.6 26.6 0.0
2014-Jul-25 Fri ### ### ### ### 4,127,458 0 ### ### 0.0
2014-Jul-24 Thu ### 1.925 ### ### 1,093,787 ### 28.3 28.3 0.0
2014-Jul-23 Wed ### 1.925 ### 1.925 4,685,242 4,509,545 ### ### 0.1
2014-Jul-22 Tue ### ### ### ### 2,378,070 0 78.5 78.5 0.0
2014-Jul-21 Mon ### ### ### ### 1,611,825 0 ### ### 0.0
2014-Jul-18 Fri ### 1.925 ### 1.925 3,023,452 2,910,072 ### ### 0.1
2014-Jul-17 Thu ### ### ### 1.925 ### ### 0.1
2014-Jul-16 Wed ### ### ### ### 2,774,652 0 69.6 69.6 0.0
2014-Jul-15 Tue ### ### ### ### 77.5 77.5 0.0
2014-Jul-14 Mon ### ### 1.885 ### 2,750,077 2,591,947 ### ### 0.0
2014-Jul-11 Fri 1.89 ### 1.89 ### 77.9 77.9 0.0
2014-Jul-10 Thu 1.87 ### 1.86 ### ### ### 0.0
2014-Jul-09 Wed ### 1.87 1.86 1.87 77.3 77.3 ###
2014-Jul-08 Tue 1.87 1.887 ### 1.875 2,845,586 ### 74.6 74.6 ###
2014-Jul-07 Mon ### ### ### 1.87 3,652,226 0 ### ### ###
2014-Jul-04 Fri ### 1.885 ### 1.885 2,141,571 ### ### ### 0.1
2014-Jul-03 Thu 1.84 1.89 ### 1.875 80.1 80.1 ###
2014-Jul-02 Wed ### 1.85 ### 1.85 2,743,187 2,537,447 75.7 75.7 0.1
2014-Jul-01 Tue ### 1.85 1.825 1.85 3,607,884 6,629,486 75.9 75.9 0.1
2014-Jun-30 Mon ### 1.85 ### 1.85 86.6 86.6 0.1
2014-Jun-27 Fri 1.84 1.852 1.83 1.83 2,289,225 ### ### ### ###
2014-Jun-26 Thu ### 1.85 ### 1.845 77.9 77.9 ###
2014-Jun-25 Wed ### ### 1.8 1.81 70.6 70.6 ###
2014-Jun-24 Tue 1.82 1.83 ### 1.82 72.9 72.9 ###
2014-Jun-23 Mon ### 1.85 1.825 ### ### ### 0.0
2014-Jun-20 Fri 1.84 1.847 1.83 1.845 5,774,959 ### ### ### ###
2014-Jun-19 Thu 1.84 1.85 1.825 1.85 71.5 71.5 0.1
2014-Jun-18 Wed 1.81 1.83 ### 1.82 2,948,240 ### ### ### ###
2014-Jun-17 Tue 1.78 ### 1.78 1.81 ### ### ###
2014-Jun-16 Mon 1.78 1.79 1.77 1.785 2,731,975 ### 72.2 72.2 0.1
2014-Jun-13 Fri 1.77 ### ### 1.79 81.8 81.8 0.1
2014-Jun-12 Thu 1.78 ### 1.775 1.785 2,462,055 2,185,073 ### ### 0.1
2014-Jun-11 Wed 1.8 1.81 1.772 1.785 5,288,870 ### ### ### 0.1
2014-Jun-10 Tue ### ### ### ### 3,474,384 0 76.1 76.1 0.0
2014-Jun-06 Fri 1.825 1.825 1.8 1.8 16.4 16.4 0.1
2014-Jun-05 Thu 1.825 1.83 1.82 1.825 ### ### ###
2014-Jun-04 Wed 1.82 1.83 1.81 1.825 81.1 81.1 ###
2014-Jun-03 Tue ### 1.82 1.81 1.82 1,939,149 3,519,555 82.0 82.0 ###
2014-Jun-02 Mon ### 1.82 1.8 ### 4,548,158 ### ### ### 0.0
2014-May-30 Fri ### 1.82 1.8 1.8 25.3 25.3 0.1
2014-May-29 Thu ### ### 1.8 ### ### ### 0.0
2014-May-28 Wed 1.8 ### ### 1.81 11,270,623 0 ### ### ###
2014-May-27 Tue 1.8 ### 1.79 ### 13,770,729 ### 29.9 29.9 0.0
2014-May-26 Mon 1.8 1.81 1.79 ### 73.7 73.7 0.0
2014-May-23 Fri 1.79 ### 1.79 1.8 7,129,172 ### 77.5 77.5 0.1
2014-May-22 Thu 1.785 1.8 1.785 1.79 6,658,978 ### 69.1 69.1 0.1
2014-May-21 Wed 1.76 ### 1.755 1.785 84.4 84.4 0.1
2014-May-20 Tue 1.88 1.88 1.88 1.88 0 0.1
2014-May-19 Mon 1.87 1.88 1.86 1.88 10,695,357 ### 83.7 83.7 0.1
2014-May-16 Fri 1.855 ### 1.847 ### 6,874,252 6,348,371 ### ### 0.0
2014-May-15 Thu ### 1.88 ### 1.855 29,225,556 27,472,022 86.9 86.9 0.1
2014-May-14 Wed ### ### 1.785 1.79 ### ### 0.1
2014-May-13 Tue ### 1.81 1.785 ### 2,411,051 ### ### ### 0.0
2014-May-12 Mon ### ### 1.775 ### 2,582,379 ### ### ### 0.0
2014-May-09 Fri 1.79 ### 1.775 1.79 ### ### 0.1
2014-May-08 Thu ### 1.81 1.777 1.79 ### ### 0.1
2014-May-07 Wed 1.78 ### 1.775 1.79 ### ### 0.1
2014-May-06 Tue 1.775 1.79 1.77 1.785 76.5 76.5 0.1
2014-May-05 Mon 1.78 1.78 ### 1.775 2,778,022 ### 32.5 32.5 ###
2014-May-02 Fri 1.775 1.785 1.76 1.775 ### ### ###
2014-May-01 Thu 1.785 1.785 1.75 ### 32.7 32.7 0.0
2014-Apr-30 Wed 1.78 1.78 1.76 ### 24.1 24.1 0.0
2014-Apr-29 Tue 1.785 1.785 1.755 1.77 4,823,328 ### ### ### ###
2014-Apr-28 Mon ### 1.785 1.75 1.76 8,689,226 ### ### ### 0.1
2014-Apr-24 Thu 1.75 1.782 1.745 1.77 9,342,425 ### 79.5 79.5 ###
2014-Apr-23 Wed 1.75 1.757 ### 1.745 27.4 27.4 0.1
2014-Apr-22 Tue 1.745 1.75 1.73 1.745 74.3 74.3 0.1
2014-Apr-17 Thu ### 1.755 1.73 1.74 74.9 74.9 0.1
2014-Apr-16 Wed 1.725 ### 1.72 1.725 3,603,777 3,099,248 66.5 66.5 ###
2014-Apr-15 Tue ### 1.74 ### 1.74 6,478,474 5,636,272 89.1 89.1 0.1
2014-Apr-14 Mon 1.71 1.73 ### ### 2,372,783 2,052,457 40.5 40.5 0.0
2014-Apr-11 Fri ### 1.725 ### ### ### ### 0.0
2014-Apr-10 Thu 1.72 1.74 1.71 ### 80.6 80.6 0.0
2014-Apr-09 Wed 1.71 1.727 ### ### 69.4 69.4 0.0
2014-Apr-08 Tue ### 1.71 1.685 ### 80.4 80.4 0.0
2014-Apr-07 Mon 1.7 1.7 ### ### 1,335,742 1,135,380 29.7 29.7 0.0
2014-Apr-04 Fri ### ### ### ### 3,139,459 0 ### ### 0.0
2014-Apr-03 Thu 1.7 ### ### ### ### ### 0.0
2014-Apr-02 Wed 1.7 ### ### 1.7 1,928,756 0 ### ### ###
2014-Apr-01 Tue ### ### ### ### 3,958,850 0 32.8 32.8 0.0
2014-Mar-31 Mon 1.71 1.745 ### 1.71 3,514,723 ### 68.8 68.8 0.1
2014-Mar-28 Fri ### 1.71 ### 1.7 2,561,725 2,190,274 73.6 73.6 ###
2014-Mar-27 Thu ### ### ### ### 2,440,856 0 28.4 28.4 0.0
2014-Mar-26 Wed ### ### ### 1.73 5,358,824 0 81.0 81.0 ###
2014-Mar-25 Tue ### 1.72 1.675 1.72 ### ### 0.1
2014-Mar-24 Mon 1.685 ### 1.675 1.71 4,927,928 ### ### ### 0.1
2014-Mar-21 Fri 1.685 ### ### ### 2,545,371 0 28.9 28.9 0.0
2014-Mar-20 Thu ### ### 1.675 1.685 10,088,888 8,449,443 ### ### ###
2014-Mar-19 Wed ### 1.687 1.655 1.685 4,465,259 7,461,447 ### ### ###
2014-Mar-18 Tue ### ### 1.655 1.675 6,553,621 5,423,121 81.2 81.2 ###
2014-Mar-17 Mon ### ### 1.645 ### 4,173,277 3,432,520 77.4 77.4 0.0
2014-Mar-14 Fri ### 1.677 ### ### 14,241,326 11,941,351 84.2 84.2 0.0
2014-Mar-13 Thu 1.675 ### 1.655 ### 3,682,825 ### 18.8 18.8 0.0
2014-Mar-12 Wed ### 1.675 ### ### 14,889,180 12,469,688 74.0 74.0 0.0
2014-Mar-11 Tue ### ### 1.655 ### 2,741,355 2,268,471 33.1 33.1 0.0
2014-Mar-10 Mon ### 1.682 ### ### ### ### 0.0
2014-Mar-07 Fri ### ### ### ### 25.2 25.2 0.0
2014-Mar-06 Thu ### ### ### 1.685 28.1 28.1 ###
2014-Mar-05 Wed 1.685 ### ### ### 3,809,823 0 ### ### 0.0
2014-Mar-04 Tue ### ### ### 1.675 ### ### ###
2014-Mar-03 Mon ### 1.72 ### ### 3,558,257 ### 72.3 72.3 0.0
2014-Feb-28 Fri ### 1.725 1.675 1.71 83.9 83.9 0.1
2014-Feb-27 Thu 1.73 1.73 ### ### 9,041,528 7,820,921 19.5 19.5 0.0
2014-Feb-26 Wed 1.81 ### 1.785 1.79 ### ### 0.1
2014-Feb-25 Tue 1.8 1.82 1.775 1.82 ### ### ###
2014-Feb-24 Mon 1.76 ### 1.74 1.79 ### ### 0.1
2014-Feb-21 Fri 1.77 1.77 1.755 1.76 2,451,578 ### ### ### 0.1
2014-Feb-20 Thu 1.77 1.77 1.75 1.76 27.3 27.3 0.1
2014-Feb-19 Wed 1.74 ### ### 1.75 ### ### 0.1
2014-Feb-18 Tue ### 1.74 ### ### 2,745,442 ### ### ### 0.0
2014-Feb-17 Mon 1.73 ### ### ### 74.2 74.2 0.0
2014-Feb-14 Fri 1.71 1.73 1.71 1.725 ### ### ###
2014-Feb-13 Thu ### 1.72 ### ### ### ### 0.0
2014-Feb-12 Wed ### 1.72 1.675 ### 6,805,754 ### ### ### 0.0
2014-Feb-11 Tue 1.655 ### ### ### 3,874,779 0 85.4 85.4 0.0
2014-Feb-10 Mon ### ### ### 1.675 ### ### ###
2014-Feb-07 Fri ### ### ### ### 3,080,274 0 ### ### 0.0
2014-Feb-06 Thu 1.655 ### 1.645 ### 3,230,954 2,657,459 68.7 68.7 0.0
2014-Feb-05 Wed 1.645 ### 1.642 1.655 5,970,227 4,901,556 80.8 80.8 0.1
2014-Feb-04 Tue ### ### ### 1.645 ### ### 0.1
2014-Feb-03 Mon ### ### ### 1.655 ### ### 0.1
2014-Jan-31 Fri ### ### ### ### ### ### 0.0
2014-Jan-30 Thu ### ### ### ### 72.2 72.2 0.0
2014-Jan-29 Wed 1.645 ### 1.625 ### 5,184,571 ### 28.1 28.1 0.0
2014-Jan-28 Tue 1.655 1.685 ### ### 6,195,156 ### ### ### 0.0
2014-Jan-24 Fri ### ### ### ### 4,435,954 0 73.5 73.5 0.0
2014-Jan-23 Thu ### ### ### ### 3,205,446 0 ### ### 0.0
2014-Jan-22 Wed ### ### 1.675 1.675 2,109,175 ### 24.3 24.3 ###
2014-Jan-21 Tue 1.675 ### 1.672 ### 72.7 72.7 0.0
2014-Jan-20 Mon ### ### 1.655 ### 2,465,941 ### 80.7 80.7 0.0
2014-Jan-17 Fri 1.655 ### ### ### 78.8 78.8 0.0
2014-Jan-16 Thu ### ### ### ### 72.4 72.4 0.0
2014-Jan-15 Wed ### ### ### 1.645 2,395,424 0 26.9 26.9 0.1
2014-Jan-14 Tue 1.655 ### 1.642 ### 2,332,247 1,914,774 36.6 36.6 0.0
2014-Jan-13 Mon ### ### ### ### 2,917,425 0 79.5 79.5 0.0
2014-Jan-10 Fri ### ### 1.625 ### 2,551,087 2,072,758 80.7 80.7 0.0
2014-Jan-09 Thu 1.645 1.645 ### ### 2,391,470 1,966,984 19.6 19.6 0.0
2014-Jan-08 Wed ### 1.645 ### 1.645 ### ### 0.1
2014-Jan-07 Tue ### ### ### ### 3,911,321 0 78.2 78.2 0.0
2014-Jan-06 Mon ### ### ### ### 2,451,124 0 ### ### 0.0
2014-Jan-03 Fri ### ### ### ### 32.3 32.3 0.0
2014-Jan-02 Thu ### ### ### ### ### ### 0.0
2013-Dec-31 Tue ### ### ### 1.625 ### ### ###
2013-Dec-30 Mon ### ### ### ### ### ### 0.0
2013-Dec-27 Fri ### ### 1.582 ### ### ### 0.0
2013-Dec-24 Tue 1.58 ### 1.57 1.59 ### ### ###
2013-Dec-23 Mon 1.57 1.59 ### 1.585 5,577,671 4,434,248 ### ### ###
2013-Dec-20 Fri 1.585 1.585 1.555 1.555 ### ### ###
2013-Dec-19 Thu 1.56 1.585 1.55 1.585 4,065,751 ### 79.2 79.2 ###
2013-Dec-18 Wed 1.57 1.58 1.555 1.56 ### ### ###
2013-Dec-17 Tue 1.57 ### 1.57 1.58 5,881,847 4,617,249 ### ### 0.1
2013-Dec-16 Mon 1.55 1.59 1.55 1.58 85.1 85.1 0.1
2013-Dec-13 Fri 1.545 1.575 1.545 1.56 2,780,078 4,336,921 ### ### ###
2013-Dec-12 Thu 1.56 1.585 1.54 ### 4,453,276 6,958,243 ### ### 0.0
2013-Dec-11 Wed 1.55 1.57 1.542 1.55 2,082,457 ### 72.3 72.3 ###
2013-Dec-10 Tue 1.555 ### 1.54 1.545 3,336,948 2,569,449 32.1 32.1 ###
2013-Dec-09 Mon 1.555 ### ### 1.55 2,972,558 0 38.5 38.5 ###
2013-Dec-06 Fri ### ### 1.557 1.57 4,187,720 3,260,140 17.7 17.7 0.1
2013-Dec-05 Thu 1.58 ### 1.577 1.59 5,801,185 ### 81.8 81.8 ###
2013-Dec-04 Wed 1.56 1.585 1.542 1.585 2,628,026 ### 81.9 81.9 ###
2013-Dec-03 Tue 1.58 1.585 1.545 ### 5,029,252 7,870,779 ### ### 0.0
2013-Dec-02 Mon ### 1.627 ### 1.585 7,255,981 5,902,740 21.2 21.2 ###
2013-Nov-29 Fri ### ### ### 1.625 ### ### ###
2013-Nov-28 Thu 1.625 ### ### 1.625 4,030,728 0 75.5 75.5 ###
2013-Nov-27 Wed ### 1.642 ### ### ### ### 0.0
2013-Nov-26 Tue ### ### ### 1.645 ### ### 0.1
2013-Nov-25 Mon ### ### ### ### ### ### 0.0
2013-Nov-22 Fri 1.625 ### ### ### 2,934,158 0 ### ### 0.0
2013-Nov-21 Thu ### ### ### ### ### ### 0.0
2013-Nov-20 Wed ### ### ### ### ### ### 0.0
2013-Nov-19 Tue ### ### ### ### 76.9 76.9 0.0
2013-Nov-18 Mon 1.625 1.642 ### ### 2,754,874 2,261,751 81.1 81.1 0.0
2013-Nov-15 Fri ### ### ### ### 3,351,027 0 ### ### 0.0
2013-Nov-14 Thu ### ### ### ### ### ### 0.0
2013-Nov-13 Wed 1.645 ### ### ### 4,688,472 0 ### ### 0.0
2013-Nov-12 Tue ### ### 1.645 1.645 3,226,129 ### 35.4 35.4 0.1
2013-Nov-11 Mon 1.675 1.677 ### ### ### ### 0.0
2013-Nov-08 Fri ### ### 1.655 1.655 ### ### 0.1
2013-Nov-07 Thu 1.675 ### ### ### 3,576,127 0 76.2 76.2 0.0
2013-Nov-06 Wed ### 1.7 1.645 1.675 6,987,170 11,686,041 ### ### ###
2013-Nov-05 Tue ### ### ### ### ### ### 0.0
2013-Nov-04 Mon ### ### ### 1.675 3,694,555 0 80.9 80.9 ###
2013-Nov-01 Fri ### 1.7 1.685 ### 1,127,170 ### 36.4 36.4 0.0
2013-Oct-31 Thu ### ### 1.675 ### 3,387,154 2,836,741 78.1 78.1 0.0
2013-Oct-30 Wed 1.675 1.675 ### ### 1,977,159 1,655,870 34.0 34.0 0.0
2013-Oct-29 Tue ### 1.675 ### ### 2,403,870 2,013,241 75.1 75.1 0.0
2013-Oct-28 Mon ### ### ### ### 3,466,922 0 24.9 24.9 0.0
2013-Oct-25 Fri ### ### ### 1.675 31.9 31.9 ###
2013-Oct-24 Thu ### ### 1.657 ### 26.3 26.3 0.0
2013-Oct-23 Wed 1.675 ### ### ### 29.3 29.3 0.0
2013-Oct-22 Tue ### 1.685 ### 1.675 1,582,752 ### ### ### ###
2013-Oct-21 Mon ### 1.685 ### ### ### ### 0.0
2013-Oct-18 Fri ### 1.682 ### ### 65.1 65.1 0.0
2013-Oct-17 Thu ### 1.675 1.655 ### 67.9 67.9 0.0
2013-Oct-16 Wed ### ### ### 1.655 ### ### 0.1
2013-Oct-15 Tue ### ### ### ### 23.2 23.2 0.0
2013-Oct-14 Mon 1.685 ### ### ### 24.9 24.9 0.0
2013-Oct-11 Fri ### ### ### 1.685 66.8 66.8 ###
2013-Oct-10 Thu ### ### ### ### ### ### 0.0
2013-Oct-09 Wed ### 1.675 ### ### 3,110,472 2,605,020 ### ### 0.0
2013-Oct-08 Tue ### 1.687 ### 1.675 8,521,677 ### ### ### ###
2013-Oct-07 Mon 1.685 1.7 ### 1.675 ### ### ###
2013-Oct-04 Fri 1.71 1.71 1.685 ### ### ### 0.0
2013-Oct-03 Thu ### 1.72 ### 1.71 88.8 88.8 0.1
2013-Oct-02 Wed ### 1.685 ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 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 2024-06-05 17:10:45 thru 2024-06-05 17:10:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000