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 26-May-10 06:40:42 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 13...

     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 .. Friday 8th 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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 Next >>


End of day Prices (full format),

150 Days for (SOT) SP TELEMEDIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.026000000000000002
2002-Oct-23 Wed 0.79 0.81 0.79 0.81 ### ### 0.1
2002-Oct-22 Tue 0.78 0.8 0.78 0.79 83.1 83.1 ###
2002-Oct-21 Mon 0.78 0.8 0.75 0.78 14,678 11,375 79.1 79.1 0.1
2002-Oct-18 Fri 0.8 0.81 0.77 0.77 46,040 36,371 10.4 10.4 0.1
2002-Oct-17 Thu 0.77 0.8 0.77 0.8 162,650 127,680 ### ### 0.1
2002-Oct-16 Wed 0.78 0.78 0.78 0.78 73.1 73.1 0.1
2002-Oct-15 Tue 0.75 0.78 0.75 0.78 70,556 53,975 ### ### 0.1
2002-Oct-14 Mon 0.76 0.76 0.75 0.75 41,444 ### 21.0 21.0 ###
2002-Oct-11 Fri 0.74 0.76 0.73 0.75 245,627 ### ### ### ###
2002-Oct-10 Thu 0.75 0.75 0.72 0.74 ### ### 0.1
2002-Oct-09 Wed 0.77 0.77 0.77 0.77 ### ### 0.1
2002-Oct-08 Tue 0.77 0.8 0.75 0.8 95.0 95.0 0.1
2002-Oct-07 Mon 0.78 0.78 0.75 0.75 32,953 ### 8.4 8.4 ###
2002-Oct-04 Fri 0.77 0.77 0.77 0.77 0 0.1
2002-Oct-03 Thu 0.8 0.8 0.77 0.77 27,750 21,783 9.3 9.3 0.1
2002-Oct-02 Wed 0.8 0.8 0.79 0.8 ### ### 0.1
2002-Oct-01 Tue 0.76 0.79 0.76 0.79 9,459 ### 93.7 93.7 ###
2002-Sep-30 Mon 0.79 0.79 0.78 0.78 10,256 8,050 ### ### 0.1
2002-Sep-27 Fri 0.78 0.8 0.78 0.79 ### ### ###
2002-Sep-26 Thu 0.76 0.79 0.76 0.79 99,287 76,947 ### ### ###
2002-Sep-25 Wed 0.8 0.8 0.75 0.76 ### ### 0.1
2002-Sep-24 Tue 0.83 0.85 0.8 0.8 50,425 ### 11.9 11.9 0.1
2002-Sep-23 Mon 0.83 0.83 0.8 0.81 ### ### 0.1
2002-Sep-20 Fri 0.83 0.83 0.82 0.83 16,920 13,959 ### ### ###
2002-Sep-19 Thu 0.85 0.85 0.83 0.83 15.2 15.2 ###
2002-Sep-18 Wed 0.86 0.86 0.82 0.83 9.8 9.8 ###
2002-Sep-17 Tue 0.89 0.89 0.86 0.86 ### ### ###
2002-Sep-16 Mon 0.87 0.89 0.87 0.89 ### ### ###
2002-Sep-13 Fri 0.85 0.86 0.85 0.86 ### ### ###
2002-Sep-12 Thu 0.83 0.83 0.82 0.83 4,351 3,589 76.3 76.3 ###
2002-Sep-11 Wed 0.83 0.85 0.83 0.83 66.6 66.6 ###
2002-Sep-10 Tue ### ### 0.79 0.79 ### ### ###
2002-Sep-09 Mon 0.86 ### 0.86 ### 169,570 ### 96.7 96.7 0.0
2002-Sep-06 Fri 0.87 0.88 0.87 0.88 83.9 83.9 0.1
2002-Sep-05 Thu 0.85 0.88 0.85 0.88 91.7 91.7 0.1
2002-Sep-04 Wed 0.85 0.86 0.84 0.84 110,951 ### ### ### ###
2002-Sep-03 Tue 0.88 0.88 0.86 0.87 150,777 131,175 ### ### 0.1
2002-Sep-02 Mon 0.82 0.82 0.82 0.82 0 0.1
2002-Aug-30 Fri 0.81 0.82 0.81 0.82 83,584 68,120 ### ### 0.1
2002-Aug-29 Thu 0.82 0.83 0.8 0.82 128,378 104,628 ### ### 0.1
2002-Aug-28 Wed 0.85 0.85 0.82 0.82 ### ### 0.1
2002-Aug-27 Tue 0.82 0.85 0.82 0.85 92.0 92.0 ###
2002-Aug-26 Mon 0.79 0.88 0.79 0.79 ### ### ###
2002-Aug-23 Fri 0.76 0.78 0.75 0.77 ### ### 0.1
2002-Aug-22 Thu 0.76 0.77 0.76 0.77 ### ### 0.1
2002-Aug-21 Wed 0.78 0.78 0.75 0.75 7.3 7.3 ###
2002-Aug-20 Tue 0.75 0.77 0.74 0.77 94,571 ### 89.7 89.7 0.1
2002-Aug-19 Mon 0.71 0.73 0.71 0.73 ### ### 0.1
2002-Aug-16 Fri 0.7 0.7 0.7 0.7 ### ### ###
2002-Aug-15 Thu ### 0.71 ### 0.7 36,970 13,124 79.8 79.8 ###
2002-Aug-14 Wed ### ### ### ### 0 0.0
2002-Aug-13 Tue ### ### ### ### ### ### 0.0
2002-Aug-12 Mon 0.71 0.71 ### ### 10.8 10.8 0.0
2002-Aug-09 Fri ### 0.71 ### 0.71 ### ### ###
2002-Aug-08 Thu 0.7 0.7 0.7 0.7 11,875 ### 67.8 67.8 ###
2002-Aug-07 Wed ### 0.7 ### 0.7 ### ### ###
2002-Aug-06 Tue ### ### ### ### ### ### 0.0
2002-Aug-05 Mon 0.7 0.7 ### ### 12.1 12.1 0.0
2002-Aug-02 Fri ### ### ### ### ### ### 0.0
2002-Aug-01 Thu ### 0.7 ### 0.7 82.6 82.6 ###
2002-Jul-31 Wed 0.7 0.7 0.7 0.7 2,140 ### ### ### ###
2002-Jul-30 Tue ### 0.7 ### 0.7 ### ### ###
2002-Jul-29 Mon ### ### ### ### 81,350 0 69.3 69.3 0.0
2002-Jul-26 Fri ### ### ### ### 81.6 81.6 0.0
2002-Jul-25 Thu ### ### ### ### ### ### 0.0
2002-Jul-24 Wed ### 0.7 ### 0.7 162,951 ### ### ### ###
2002-Jul-23 Tue ### ### ### ### 76.5 76.5 0.0
2002-Jul-22 Mon ### ### ### ### 95,384 0 21.1 21.1 0.0
2002-Jul-19 Fri ### 0.7 ### 0.7 87.9 87.9 ###
2002-Jul-18 Thu ### ### ### ### 8,723 0 ### ### 0.0
2002-Jul-17 Wed 0.72 0.73 ### ### ### ### 0.0
2002-Jul-16 Tue 0.72 0.73 0.72 0.72 ### ### ###
2002-Jul-15 Mon 0.75 0.75 0.72 0.72 8.0 8.0 ###
2002-Jul-12 Fri 0.76 0.77 0.75 0.77 ### ### 0.1
2002-Jul-11 Thu 0.76 0.77 0.75 0.77 41,129 31,258 ### ### 0.1
2002-Jul-10 Wed 0.76 0.78 0.76 0.78 ### ### 0.1
2002-Jul-09 Tue 0.74 0.74 0.74 0.74 30,071 22,252 68.2 68.2 0.1
2002-Jul-08 Mon 0.75 0.76 0.73 0.73 11.5 11.5 0.1
2002-Jul-05 Fri 0.73 0.76 0.73 0.76 92.3 92.3 0.1
2002-Jul-04 Thu 0.74 0.75 0.74 0.75 81.4 81.4 ###
2002-Jul-03 Wed 0.76 0.76 0.74 0.74 ### ### 0.1
2002-Jul-02 Tue 0.76 0.76 0.76 0.76 75.7 75.7 0.1
2002-Jul-01 Mon 0.73 0.76 0.72 0.76 91.2 91.2 0.1
2002-Jun-28 Fri 0.74 0.75 0.72 0.73 22.6 22.6 0.1
2002-Jun-27 Thu 0.75 0.75 0.74 0.74 55,052 ### 23.2 23.2 0.1
2002-Jun-26 Wed 0.76 0.76 0.74 0.75 ### ### ###
2002-Jun-25 Tue 0.76 0.77 0.74 0.75 129,650 97,885 34.9 34.9 ###
2002-Jun-24 Mon 0.79 0.79 0.75 0.77 20.7 20.7 0.1
2002-Jun-21 Fri 0.74 0.79 0.74 0.79 96.4 96.4 ###
2002-Jun-20 Thu 0.77 0.79 0.74 0.74 197,272 ### 9.5 9.5 0.1
2002-Jun-19 Wed 0.75 0.77 0.74 0.77 89.7 89.7 0.1
2002-Jun-18 Tue 0.73 0.75 0.73 0.75 ### ### ###
2002-Jun-17 Mon 0.73 0.74 0.72 0.73 81,522 ### ### ### 0.1
2002-Jun-14 Fri 0.72 0.73 0.71 0.73 ### ### 0.1
2002-Jun-13 Thu ### 0.7 ### 0.7 64,929 22,725 88.9 88.9 ###
2002-Jun-12 Wed ### 0.7 ### 0.7 ### ### ###
2002-Jun-11 Tue ### ### ### ### 0 0.0
2002-Jun-07 Fri ### ### ### ### 54,840 0 87.1 87.1 0.0
2002-Jun-06 Thu ### ### ### ### ### ### 0.0
2002-Jun-05 Wed ### ### ### ### ### ### 0.0
2002-Jun-04 Tue ### ### ### ### 86.3 86.3 0.0
2002-Jun-03 Mon ### ### ### ### 73.1 73.1 0.0
2002-May-31 Fri ### ### ### ### 32,421 0 ### ### 0.0
2002-May-30 Thu ### ### ### ### 5.9 5.9 0.0
2002-May-29 Wed ### ### ### ### 21.2 21.2 0.0
2002-May-28 Tue ### 0.7 ### ### 73.0 73.0 0.0
2002-May-27 Mon ### ### ### ### 12.7 12.7 0.0
2002-May-24 Fri ### 0.7 ### 0.7 21,050 ### ### ### ###
2002-May-23 Thu ### ### ### ### 11,650 0 75.6 75.6 0.0
2002-May-22 Wed 0.7 0.7 ### ### 30,685 ### ### ### 0.0
2002-May-21 Tue 0.7 0.7 ### 0.7 78,721 27,552 76.9 76.9 ###
2002-May-20 Mon ### 0.72 ### 0.7 46,388 ### 90.3 90.3 ###
2002-May-17 Fri ### ### ### ### 10,650 0 ### ### 0.0
2002-May-16 Thu ### ### ### ### 5.8 5.8 0.0
2002-May-15 Wed ### ### ### ### 70.0 70.0 0.0
2002-May-14 Tue ### ### ### ### ### ### 0.0
2002-May-13 Mon ### ### ### ### 14.7 14.7 0.0
2002-May-10 Fri 0.7 0.7 ### 0.7 180,457 63,159 ### ### ###
2002-May-09 Thu ### 0.7 ### 0.7 105,949 37,082 ### ### ###
2002-May-08 Wed ### ### ### ### ### ### 0.0
2002-May-07 Tue ### ### ### ### 33,021 0 91.7 91.7 0.0
2002-May-06 Mon 0.71 0.71 ### ### 111,120 39,447 ### ### 0.0
2002-May-03 Fri 0.72 0.73 0.7 0.7 ### ### ###
2002-May-02 Thu 0.74 0.74 0.72 0.72 122,080 ### ### ### ###
2002-May-01 Wed 0.75 0.75 0.74 0.74 94,540 ### 24.9 24.9 0.1
2002-Apr-30 Tue 0.77 0.77 0.74 0.76 28.8 28.8 0.1
2002-Apr-29 Mon 0.75 0.79 0.75 0.77 90.8 90.8 0.1
2002-Apr-26 Fri 0.78 0.78 0.74 0.77 ### ### 0.1
2002-Apr-24 Wed 0.75 0.78 0.74 0.78 93.8 93.8 0.1
2002-Apr-23 Tue 0.72 0.75 0.72 0.75 94.5 94.5 ###
2002-Apr-22 Mon 0.74 0.75 0.72 0.73 95,356 70,086 ### ### 0.1
2002-Apr-19 Fri 0.72 0.74 0.72 0.74 92,721 67,686 ### ### 0.1
2002-Apr-18 Thu 0.7 0.72 0.7 0.7 284,582 202,053 ### ### ###
2002-Apr-17 Wed 0.7 0.7 ### 0.7 ### ### ###
2002-Apr-16 Tue 0.7 0.7 0.7 0.7 ### ### ###
2002-Apr-15 Mon 0.7 0.74 0.7 0.7 71.2 71.2 ###
2002-Apr-12 Fri ### 0.7 ### 0.7 ### ### ###
2002-Apr-11 Thu ### ### ### ### 114,372 0 ### ### 0.0
2002-Apr-10 Wed ### ### ### ### 32,583 0 2.6 2.6 0.0
2002-Apr-09 Tue ### ### ### ### 54,487 0 ### ### 0.0
2002-Apr-08 Mon ### ### ### ### 77,950 0 ### ### 0.0
2002-Apr-05 Fri ### ### ### ### ### ### 0.0
2002-Apr-04 Thu 0.57 0.59 0.55 0.59 92.2 92.2 0.0
2002-Apr-03 Wed 0.59 0.59 0.58 0.58 ### ### ###
2002-Apr-02 Tue ### ### ### ### ### ### 0.0
2002-Mar-28 Thu ### ### ### ### 22,677 0 ### ### 0.0
2002-Mar-27 Wed ### ### ### ### ### ### 0.0
2002-Mar-26 Tue ### ### ### ### 5.5 5.5 0.0
2002-Mar-25 Mon ### ### ### ### ### ### 0.0
2002-Mar-22 Fri ### ### ### ### 18.6 18.6 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 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 2026-05-10 06:40:42 thru 2026-05-10 06:40:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000