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 Fri 26-May-29 04:07:41 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

(SOT) SP TELEMEDIA LIMITED Daily Prices Page 1...

     Prev Section TOC    Company Info for SOT    Limits Next Section


Company Details for (SOT) SP TELEMEDIA LIMITED

Listing Code SOT
Listing Name SP TELEMEDIA LIMITED
GICS Sector Telecommunication Services
ISIN Name SP TELEMEDIA LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SOT6


Maximum Price date available .. Thursday 28th May 2026
Latest price with VOLUME for SOT .. Friday 4th December 2009

SOT 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 ### 1 ###
MAX 2.54 35,849,375 99.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SOT    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

168 Days for (SOT) SP TELEMEDIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.026000000000000002
2009-Dec-04 Fri 1.645 1.655 1.625 ### ### ### 0.0
2009-Dec-03 Thu 1.645 ### 1.645 ### ### ### 0.0
2009-Dec-02 Wed ### ### ### ### 69.2 69.2 0.0
2009-Dec-01 Tue ### ### ### ### 23.4 23.4 0.0
2009-Nov-30 Mon ### 1.685 ### ### 456,987 ### ### ### 0.0
2009-Nov-27 Fri 1.71 1.71 ### 1.685 463,820 ### 36.4 36.4 ###
2009-Nov-26 Thu 1.7 1.75 ### ### 79.2 79.2 0.0
2009-Nov-25 Wed 1.585 ### 1.585 ### 1,615,649 ### ### ### 0.0
2009-Nov-24 Tue 1.58 1.585 ### 1.585 208,180 164,982 79.3 79.3 ###
2009-Nov-23 Mon 1.56 1.585 1.555 1.575 139,780 219,454 ### ### 0.1
2009-Nov-20 Fri 1.55 ### 1.55 ### 78.0 78.0 0.0
2009-Nov-19 Thu 1.59 1.59 1.525 1.57 ### ### 0.1
2009-Nov-18 Wed ### ### ### ### 731,251 0 ### ### 0.0
2009-Nov-17 Tue 1.685 1.685 ### ### 824,449 ### ### ### 0.0
2009-Nov-16 Mon ### ### ### ### 961,382 0 ### ### 0.0
2009-Nov-13 Fri ### 1.78 ### ### ### ### 0.0
2009-Nov-12 Thu ### 1.53 ### 1.53 ### ### ###
2009-Nov-11 Wed ### ### ### ### 0 0.0
2009-Nov-10 Tue ### ### ### ### 0 0.0
2009-Nov-09 Mon ### ### ### ### 0 0.0
2009-Nov-06 Fri ### ### ### ### 0 0.0
2009-Nov-05 Thu ### ### ### ### 0 0.0
2009-Nov-04 Wed ### ### ### ### 0 0.0
2009-Nov-03 Tue 1.345 1.345 ### ### ### ### 0.0
2009-Nov-02 Mon ### 1.345 ### ### ### ### 0.0
2009-Oct-30 Fri ### ### 1.29 ### ### ### 0.0
2009-Oct-29 Thu 1.26 ### 1.24 1.29 91.1 91.1 0.1
2009-Oct-28 Wed 1.28 1.29 1.28 1.28 ### ### ###
2009-Oct-27 Tue ### ### 1.275 1.28 ### ### ###
2009-Oct-26 Mon 1.27 ### 1.27 ### 85.1 85.1 0.0
2009-Oct-23 Fri 1.285 ### 1.285 1.285 755,473 ### 70.6 70.6 ###
2009-Oct-22 Thu 1.27 1.285 1.245 1.285 ### ### ###
2009-Oct-21 Wed 1.28 1.29 1.255 1.27 31.9 31.9 ###
2009-Oct-20 Tue 1.27 1.29 1.25 1.28 642,451 ### ### ### ###
2009-Oct-19 Mon 1.275 1.275 1.25 1.26 483,854 ### 30.2 30.2 ###
2009-Oct-16 Fri 1.23 ### 1.22 1.29 ### ### 0.1
2009-Oct-15 Thu ### ### 1.25 1.26 11.0 11.0 ###
2009-Oct-14 Wed 1.24 1.28 1.24 1.28 ### ### ###
2009-Oct-13 Tue 1.24 1.25 1.23 1.24 1,345,027 ### 66.3 66.3 0.1
2009-Oct-12 Mon 1.25 1.285 1.22 1.22 930,448 1,165,386 19.2 19.2 0.1
2009-Oct-09 Fri 1.22 1.24 1.21 1.24 586,083 717,951 78.8 78.8 0.1
2009-Oct-07 Wed 1.23 1.24 ### 1.2 820,353 ### ### ### 0.1
2009-Oct-06 Tue ### 1.245 1.2 1.22 1,005,148 ### 76.3 76.3 0.1
2009-Oct-05 Mon 1.21 1.22 ### ### 625,522 ### ### ### 0.0
2009-Oct-02 Fri 1.2 1.245 ### 1.225 900,141 ### 84.8 84.8 0.1
2009-Oct-01 Thu 1.25 ### 1.24 1.25 70.3 70.3 ###
2009-Sep-30 Wed 1.225 1.28 1.225 1.25 701,926 ### 80.8 80.8 ###
2009-Sep-29 Tue 1.28 1.4 1.23 1.25 1,218,249 ### ### ### ###
2009-Sep-28 Mon ### ### ### 1.245 2,086,685 0 95.8 95.8 0.1
2009-Sep-25 Fri ### ### ### 1.155 ### ### 0.1
2009-Sep-24 Thu ### ### ### ### 523,287 0 ### ### 0.0
2009-Sep-23 Wed ### 1.2 ### ### 4,945,523 ### ### ### 0.0
2009-Sep-22 Tue ### ### ### 0.985 2,566,920 0 75.6 75.6 ###
2009-Sep-21 Mon 0.88 ### 0.88 ### ### ### 0.0
2009-Sep-18 Fri 0.85 0.88 0.83 0.88 ### ### 0.1
2009-Sep-17 Thu 0.86 0.88 0.85 0.85 ### ### ###
2009-Sep-16 Wed 0.82 0.86 0.82 0.855 905,785 760,859 ### ### ###
2009-Sep-15 Tue 0.83 ### 0.825 ### 73.0 73.0 0.0
2009-Sep-14 Mon 0.84 0.84 0.82 0.83 36.1 36.1 ###
2009-Sep-11 Fri 0.82 0.84 0.8 0.84 80.4 80.4 ###
2009-Sep-10 Thu 0.875 0.875 ### 0.845 1,009,151 ### ### ### ###
2009-Sep-09 Wed ### ### 0.86 0.875 347,825 ### ### ### 0.1
2009-Sep-08 Tue 0.89 ### 0.89 ### ### ### 0.0
2009-Sep-07 Mon 0.875 0.885 0.87 0.885 333,681 ### ### ### ###
2009-Sep-04 Fri 0.83 0.855 0.83 0.855 866,653 730,155 ### ### ###
2009-Sep-03 Thu 0.82 ### 0.82 0.82 744,284 305,156 62.0 62.0 0.1
2009-Sep-02 Wed 0.85 0.85 0.8 0.82 ### ### 0.1
2009-Sep-01 Tue 0.85 0.855 ### 0.855 449,553 192,183 ### ### ###
2009-Aug-31 Mon ### 0.85 ### 0.845 ### ### ###
2009-Aug-28 Fri 0.81 0.83 0.81 0.83 1,622,188 ### 77.8 77.8 ###
2009-Aug-27 Thu 0.8 0.82 0.8 0.82 995,559 ### ### ### 0.1
2009-Aug-26 Wed 0.8 0.8 0.79 0.8 3,693,070 ### 61.8 61.8 0.1
2009-Aug-25 Tue 0.8 0.8 0.775 0.785 1,156,455 ### 22.3 22.3 ###
2009-Aug-24 Mon 0.785 0.82 0.785 0.82 713,922 572,922 ### ### 0.1
2009-Aug-21 Fri 0.81 0.83 ### 0.775 15.7 15.7 0.1
2009-Aug-20 Thu 0.775 ### 0.77 ### 776,183 ### 83.8 83.8 0.0
2009-Aug-19 Wed 0.75 0.77 0.75 0.77 829,689 ### 82.9 82.9 0.1
2009-Aug-18 Tue 0.745 0.75 ### 0.75 1,009,859 ### 73.0 73.0 ###
2009-Aug-17 Mon 0.73 0.76 0.73 0.745 814,122 606,520 ### ### ###
2009-Aug-14 Fri 0.77 0.77 0.7 0.73 1,218,227 ### 7.6 7.6 0.1
2009-Aug-13 Thu 0.78 0.78 0.77 0.78 60.0 60.0 0.1
2009-Aug-12 Wed 0.725 0.76 0.7 0.75 5,030,227 ### 86.2 86.2 ###
2009-Aug-11 Tue ### 0.74 ### 0.73 4,815,370 1,781,686 ### ### 0.1
2009-Aug-10 Mon ### ### ### ### ### ### 0.0
2009-Aug-07 Fri ### ### ### ### ### ### 0.0
2009-Aug-06 Thu 0.585 ### 0.585 ### 453,586 132,673 84.9 84.9 0.0
2009-Aug-05 Wed 0.59 ### 0.56 ### 538,341 ### ### ### 0.0
2009-Aug-04 Tue 0.59 ### 0.58 ### 78.3 78.3 0.0
2009-Aug-03 Mon ### 0.57 ### 0.57 92.1 92.1 ###
2009-Jul-31 Fri 0.51 0.525 0.51 0.525 ### ### 0.0
2009-Jul-30 Thu 0.5 ### 0.5 ### 367,758 ### 72.1 72.1 0.0
2009-Jul-29 Wed 0.51 0.51 0.5 ### 419,975 212,087 ### ### 0.0
2009-Jul-28 Tue 0.51 0.51 ### 0.51 257,621 ### ### ### ###
2009-Jul-27 Mon ### ### ### 0.5 ### ### 0.0
2009-Jul-24 Fri 0.5 0.51 0.485 0.5 70.6 70.6 0.0
2009-Jul-23 Thu 0.48 ### 0.48 ### 405,526 97,326 82.4 82.4 0.0
2009-Jul-22 Wed ### 0.485 ### 0.48 231,450 56,126 ### ### 0.0
2009-Jul-21 Tue 0.455 0.46 0.45 0.455 113,284 51,544 71.6 71.6 0.0
2009-Jul-20 Mon ### 0.48 0.45 0.455 510,350 ### 16.9 16.9 0.0
2009-Jul-17 Fri 0.445 0.46 0.43 0.45 569,723 253,526 80.6 80.6 0.0
2009-Jul-16 Thu 0.43 0.45 0.425 0.425 574,555 ### ### ### ###
2009-Jul-15 Wed 0.41 ### ### ### 70.8 70.8 0.0
2009-Jul-14 Tue 0.4 0.41 ### ### 73.2 73.2 0.0
2009-Jul-13 Mon 0.4 ### 0.4 0.4 59,876 11,975 81.4 81.4 0.0
2009-Jul-10 Fri ### ### ### ### 21.0 21.0 0.0
2009-Jul-09 Thu ### 0.385 ### ### 60,356 ### 66.8 66.8 0.0
2009-Jul-08 Wed ### ### ### ### 6.2 6.2 0.0
2009-Jul-07 Tue 0.385 0.42 0.385 0.385 77.9 77.9 0.0
2009-Jul-06 Mon 0.375 ### ### ### 547,089 0 ### ### 0.0
2009-Jul-03 Fri ### ### ### ### 66.4 66.4 0.0
2009-Jul-02 Thu ### ### ### ### 86.5 86.5 0.0
2009-Jul-01 Wed ### ### ### ### ### ### 0.0
2009-Jun-30 Tue 0.355 ### 0.355 ### ### ### 0.0
2009-Jun-29 Mon ### 0.355 0.345 0.355 524,081 183,428 84.9 84.9 0.0
2009-Jun-26 Fri ### ### ### ### 730,126 0 69.2 69.2 0.0
2009-Jun-25 Thu ### ### ### ### 282,553 0 67.5 67.5 0.0
2009-Jun-24 Wed ### ### ### ### 8.5 8.5 0.0
2009-Jun-23 Tue ### ### ### ### 80.6 80.6 0.0
2009-Jun-22 Mon ### ### ### ### ### ### 0.0
2009-Jun-19 Fri ### ### ### ### 21.1 21.1 0.0
2009-Jun-18 Thu 0.345 ### 0.345 ### 89.5 89.5 0.0
2009-Jun-17 Wed 0.325 ### 0.325 ### 673,644 ### 91.8 91.8 0.0
2009-Jun-16 Tue ### ### ### ### ### ### 0.0
2009-Jun-15 Mon ### ### ### 0.345 406,927 0 ### ### 0.0
2009-Jun-12 Fri ### ### ### ### 690,583 0 ### ### 0.0
2009-Jun-11 Thu ### 0.385 ### ### 16.2 16.2 0.0
2009-Jun-10 Wed ### ### ### ### ### ### 0.0
2009-Jun-09 Tue ### ### ### ### ### ### 0.0
2009-Jun-05 Fri ### ### ### ### 20.1 20.1 0.0
2009-Jun-04 Thu ### 0.4 0.385 ### ### ### 0.0
2009-Jun-03 Wed ### 0.4 ### ### 167,971 ### 61.7 61.7 0.0
2009-Jun-02 Tue ### ### 0.375 ### ### ### 0.0
2009-Jun-01 Mon ### ### 0.375 ### ### ### 0.0
2009-May-29 Fri ### ### ### ### ### ### 0.0
2009-May-28 Thu ### ### ### 0.375 210,252 0 ### ### ###
2009-May-27 Wed ### ### ### 0.375 ### ### ###
2009-May-26 Tue ### ### ### ### 189,258 0 70.3 70.3 0.0
2009-May-25 Mon ### 0.42 ### ### 675,552 ### ### ### 0.0
2009-May-22 Fri 0.345 ### 0.345 ### 525,625 90,670 97.4 97.4 0.0
2009-May-21 Thu ### 0.345 ### 0.345 ### ### 0.0
2009-May-20 Wed ### ### ### ### 942,985 0 91.9 91.9 0.0
2009-May-19 Tue ### ### ### ### ### ### 0.0
2009-May-18 Mon ### ### ### ### ### ### 0.0
2009-May-15 Fri ### ### ### ### 57,320 0 ### ### 0.0
2009-May-14 Thu ### ### ### ### 231,723 0 81.3 81.3 0.0
2009-May-13 Wed ### ### ### ### 289,171 0 ### ### 0.0
2009-May-12 Tue ### ### ### ### ### ### 0.0
2009-May-11 Mon ### ### ### ### 133,770 0 ### ### 0.0
2009-May-08 Fri ### ### 0.29 0.29 6.9 6.9 ###
2009-May-07 Thu ### ### ### ### 277,245 0 4.0 4.0 0.0
2009-May-06 Wed ### 0.325 ### 0.325 ### ### ###
2009-May-05 Tue 0.28 0.29 0.28 0.29 228,040 ### ### ### ###
2009-May-04 Mon 0.26 0.285 0.26 0.28 90.7 90.7 ###
2009-May-01 Fri ### ### ### ### 3,675 0 ### ### 0.0
2009-Apr-30 Thu 0.27 0.27 0.255 0.255 314,820 82,640 ### ### 0.0
2009-Apr-29 Wed 0.26 0.27 0.255 0.27 ### ### ###
2009-Apr-28 Tue 0.27 0.285 ### 0.27 70.1 70.1 ###
2009-Apr-27 Mon 0.28 0.28 0.27 0.27 22,079 6,071 ### ### ###
2009-Apr-24 Fri 0.28 0.28 0.28 0.28 ### ### ###
2009-Apr-23 Thu 0.28 0.29 0.28 0.29 19,074 ### 84.1 84.1 ###
2009-Apr-22 Wed 0.29 ### 0.285 0.29 72.6 72.6 ###
2009-Apr-21 Tue ### ### 0.29 0.29 874,220 ### 16.6 16.6 ###
2009-Apr-20 Mon ### ### ### ### 8.0 8.0 0.0
2009-Apr-17 Fri ### ### ### ### 19.3 19.3 0.0
2009-Apr-16 Thu 0.345 ### ### ### ### ### 0.0
2009-Apr-15 Wed ### 0.345 0.325 ### 615,352 206,142 ### ### 0.0
2009-Apr-14 Tue ### 0.345 ### ### 968,389 167,047 ### ### 0.0
2009-Apr-09 Thu 0.28 ### 0.28 ### 575,950 ### 92.5 92.5 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 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 2026-05-29 04:07:41 thru 2026-05-29 04:07:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000