Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 26-May-10 04:05:58 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

(SOT) SP TELEMEDIA LIMITED Daily Prices Page 2...

     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 Next >>


End of day Prices (full format),

225 Days for (SOT) SP TELEMEDIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.026000000000000002
2009-Jan-16 Fri ### 0.155 ### 0.155 86.2 86.2 ###
2009-Jan-15 Thu 0.155 0.155 ### ### 417,323 32,342 21.4 21.4 0.0
2009-Jan-14 Wed ### ### 0.155 0.155 7.0 7.0 ###
2009-Jan-13 Tue 0.155 ### 0.155 ### 130,978 10,150 ### ### 0.0
2009-Jan-12 Mon ### ### 0.155 0.155 ### ### ###
2009-Jan-09 Fri ### ### ### ### 129,654 0 6.7 6.7 0.0
2009-Jan-08 Thu ### ### ### ### 0 0.0
2009-Jan-07 Wed 0.155 ### ### ### 87.8 87.8 0.0
2009-Jan-06 Tue 0.155 0.155 ### ### 11,924 924 ### ### 0.0
2009-Jan-05 Mon 0.155 0.155 0.155 0.155 ### ### ###
2009-Jan-02 Fri ### 0.155 ### ### 184,228 14,277 63.4 63.4 0.0
2008-Dec-31 Wed 0.145 0.145 0.145 0.145 ### ### ###
2008-Dec-30 Tue ### ### ### ### 61.2 61.2 0.0
2008-Dec-29 Mon ### 0.145 ### 0.145 83.9 83.9 ###
2008-Dec-24 Wed ### ### ### ### 0 0.0
2008-Dec-23 Tue ### ### ### ### 6,074 0 ### ### 0.0
2008-Dec-22 Mon ### 0.145 ### 0.145 18,572 1,346 88.3 88.3 ###
2008-Dec-19 Fri ### ### ### ### ### ### 0.0
2008-Dec-18 Thu ### ### ### ### ### ### 0.0
2008-Dec-17 Wed ### ### ### ### 155,277 0 ### ### 0.0
2008-Dec-16 Tue ### ### ### ### 76.7 76.7 0.0
2008-Dec-15 Mon ### ### ### ### 65,473 0 68.2 68.2 0.0
2008-Dec-12 Fri ### ### ### ### ### ### 0.0
2008-Dec-11 Thu ### ### ### ### ### ### 0.0
2008-Dec-10 Wed 0.125 0.125 0.125 0.125 66.9 66.9 0.0
2008-Dec-09 Tue ### ### ### ### 645,350 0 ### ### 0.0
2008-Dec-08 Mon ### ### ### ### 7,250 0 69.4 69.4 0.0
2008-Dec-05 Fri ### ### ### ### 78,777 0 94.5 94.5 0.0
2008-Dec-04 Thu ### ### ### ### 134,980 0 ### ### 0.0
2008-Dec-03 Wed ### ### ### ### 163,743 0 21.4 21.4 0.0
2008-Dec-02 Tue ### ### ### ### 75.9 75.9 0.0
2008-Dec-01 Mon ### ### ### ### 74.1 74.1 0.0
2008-Nov-28 Fri ### ### 0.125 ### 66.2 66.2 0.0
2008-Nov-27 Thu 0.145 0.155 ### ### ### ### 0.0
2008-Nov-26 Wed ### 0.145 ### 0.125 97.0 97.0 0.0
2008-Nov-25 Tue ### ### ### ### 169,945 0 86.8 86.8 0.0
2008-Nov-24 Mon ### ### ### ### ### ### 0.0
2008-Nov-21 Fri ### ### ### ### 85,228 0 67.6 67.6 0.0
2008-Nov-20 Thu ### ### ### ### 77.9 77.9 0.0
2008-Nov-19 Wed ### ### ### ### 482,045 0 ### ### 0.0
2008-Nov-18 Tue ### ### ### ### ### ### 0.0
2008-Nov-17 Mon ### ### ### ### ### ### 0.0
2008-Nov-14 Fri ### ### ### ### 80,349 0 ### ### 0.0
2008-Nov-13 Thu ### ### ### ### 179,145 0 93.2 93.2 0.0
2008-Nov-12 Wed ### ### ### ### ### ### 0.0
2008-Nov-11 Tue ### ### ### ### 69,450 0 92.8 92.8 0.0
2008-Nov-10 Mon ### ### ### ### 7.9 7.9 0.0
2008-Nov-07 Fri ### ### ### ### 94.4 94.4 0.0
2008-Nov-06 Thu ### ### ### ### ### ### 0.0
2008-Nov-05 Wed ### ### ### ### 13.4 13.4 0.0
2008-Nov-04 Tue ### ### ### ### 67.2 67.2 0.0
2008-Nov-03 Mon ### ### ### ### 154,950 0 58.8 58.8 0.0
2008-Oct-31 Fri ### ### ### ### 79.9 79.9 0.0
2008-Oct-30 Thu ### ### ### ### ### ### 0.0
2008-Oct-29 Wed ### ### ### ### ### ### 0.0
2008-Oct-28 Tue ### ### ### ### 225,240 0 78.3 78.3 0.0
2008-Oct-27 Mon ### 0.125 ### ### 83.1 83.1 0.0
2008-Oct-24 Fri ### ### ### ### ### ### 0.0
2008-Oct-23 Thu ### ### ### ### ### ### 0.0
2008-Oct-22 Wed 0.125 0.125 0.125 0.125 78.9 78.9 0.0
2008-Oct-21 Tue ### ### ### ### ### ### 0.0
2008-Oct-20 Mon ### ### ### ### 0 0.0
2008-Oct-17 Fri 0.125 ### ### ### 92.2 92.2 0.0
2008-Oct-16 Thu 0.125 0.125 ### 0.125 82.6 82.6 0.0
2008-Oct-15 Wed 0.145 0.145 ### ### ### ### 0.0
2008-Oct-14 Tue ### ### ### ### 146,251 0 ### ### 0.0
2008-Oct-13 Mon ### 0.125 ### ### ### ### 0.0
2008-Oct-10 Fri ### 0.125 ### ### 425,420 26,588 15.1 15.1 0.0
2008-Oct-09 Thu ### ### 0.125 ### 559,627 34,976 ### ### 0.0
2008-Oct-08 Wed ### ### 0.125 0.125 ### ### 0.0
2008-Oct-07 Tue ### ### ### ### 63.0 63.0 0.0
2008-Oct-06 Mon 0.145 0.145 ### ### 34.7 34.7 0.0
2008-Oct-03 Fri ### ### ### 0.145 18.3 18.3 ###
2008-Oct-02 Thu 0.145 ### 0.145 0.145 78.4 78.4 ###
2008-Oct-01 Wed ### 0.155 ### 0.155 ### ### ###
2008-Sep-30 Tue ### 0.145 0.125 ### 87.2 87.2 0.0
2008-Sep-29 Mon ### 0.155 ### 0.145 25.5 25.5 ###
2008-Sep-26 Fri 0.145 ### ### ### 818,241 0 90.7 90.7 0.0
2008-Sep-25 Thu ### 0.145 ### ### ### ### 0.0
2008-Sep-24 Wed 0.145 ### ### ### ### ### 0.0
2008-Sep-23 Tue ### ### ### ### ### ### 0.0
2008-Sep-22 Mon ### ### ### ### ### ### 0.0
2008-Sep-19 Fri ### 0.145 ### ### ### ### 0.0
2008-Sep-18 Thu ### ### ### ### ### ### 0.0
2008-Sep-17 Wed ### ### 0.145 ### ### ### 0.0
2008-Sep-16 Tue 0.155 0.155 ### ### 118,348 9,171 ### ### 0.0
2008-Sep-15 Mon ### ### 0.155 ### 81.6 81.6 0.0
2008-Sep-12 Fri ### ### ### ### ### ### 0.0
2008-Sep-11 Thu ### ### ### ### 80.7 80.7 0.0
2008-Sep-10 Wed ### ### ### ### 395,585 0 ### ### 0.0
2008-Sep-09 Tue 0.175 0.175 ### ### 8.3 8.3 0.0
2008-Sep-08 Mon ### 0.175 ### 0.175 92.1 92.1 0.0
2008-Sep-05 Fri ### 0.175 ### 0.175 85.5 85.5 0.0
2008-Sep-04 Thu 0.175 0.185 ### 0.175 ### ### 0.0
2008-Sep-03 Wed ### 0.175 ### ### 1,121,674 98,146 ### ### 0.0
2008-Sep-02 Tue ### ### ### ### 429,187 0 ### ### 0.0
2008-Sep-01 Mon ### ### ### ### 67.5 67.5 0.0
2008-Aug-29 Fri ### ### ### ### ### ### 0.0
2008-Aug-28 Thu ### ### 0.155 ### 654,872 50,752 68.0 68.0 0.0
2008-Aug-27 Wed ### ### ### ### 414,652 0 71.1 71.1 0.0
2008-Aug-26 Tue ### 0.175 ### 0.175 ### ### 0.0
2008-Aug-25 Mon ### 0.175 0.155 ### 14.2 14.2 0.0
2008-Aug-22 Fri ### ### ### ### 10.8 10.8 0.0
2008-Aug-21 Thu ### ### ### ### 76.0 76.0 0.0
2008-Aug-20 Wed ### ### ### ### 670,255 0 ### ### 0.0
2008-Aug-19 Tue ### ### ### ### 444,256 0 ### ### 0.0
2008-Aug-18 Mon ### ### ### ### ### ### 0.0
2008-Aug-15 Fri ### 0.175 ### ### ### ### 0.0
2008-Aug-14 Thu 0.175 ### ### ### 15.7 15.7 0.0
2008-Aug-13 Wed 0.185 0.185 0.175 0.175 752,251 ### ### ### 0.0
2008-Aug-12 Tue ### ### 0.185 0.185 ### ### ###
2008-Aug-11 Mon ### ### 0.185 0.185 9.1 9.1 ###
2008-Aug-08 Fri ### ### 0.185 ### ### ### 0.0
2008-Aug-07 Thu ### ### ### ### ### ### 0.0
2008-Aug-06 Wed ### ### ### ### 267,423 0 ### ### 0.0
2008-Aug-05 Tue 0.185 ### ### 0.185 ### ### ###
2008-Aug-04 Mon ### ### 0.185 0.185 ### ### ###
2008-Aug-01 Fri 0.2 0.2 ### 0.2 678,073 ### 74.2 74.2 0.0
2008-Jul-31 Thu 0.185 0.2 0.185 0.2 ### ### 0.0
2008-Jul-30 Wed ### 0.2 ### 0.2 ### ### 0.0
2008-Jul-29 Tue ### 0.175 ### 0.175 ### ### 0.0
2008-Jul-28 Mon 0.175 0.175 ### ### 412,427 36,087 ### ### 0.0
2008-Jul-25 Fri ### ### ### ### 76.0 76.0 0.0
2008-Jul-24 Thu ### ### 0.175 ### 294,288 25,750 ### ### 0.0
2008-Jul-23 Wed 0.175 ### 0.175 0.175 56,042 ### ### ### 0.0
2008-Jul-22 Tue 0.175 ### 0.175 0.175 100,875 8,826 ### ### 0.0
2008-Jul-21 Mon ### ### 0.175 0.175 183,048 ### 16.0 16.0 0.0
2008-Jul-18 Fri ### ### 0.175 0.175 94,528 8,271 ### ### 0.0
2008-Jul-17 Thu 0.175 ### 0.175 0.175 69.9 69.9 0.0
2008-Jul-16 Wed 0.175 ### 0.175 0.175 ### ### 0.0
2008-Jul-15 Tue 0.185 0.185 ### 0.185 185,541 ### 81.1 81.1 ###
2008-Jul-14 Mon 0.185 ### 0.175 0.175 ### ### 0.0
2008-Jul-11 Fri ### 0.2 0.185 0.185 16.2 16.2 ###
2008-Jul-10 Thu 0.2 0.2 0.185 ### ### ### 0.0
2008-Jul-09 Wed ### ### ### ### ### ### 0.0
2008-Jul-08 Tue ### 0.2 0.185 0.185 14.8 14.8 ###
2008-Jul-07 Mon 0.2 0.2 0.185 0.185 206,424 ### ### ### ###
2008-Jul-04 Fri ### 0.21 ### 0.2 ### ### 0.0
2008-Jul-03 Thu 0.2 0.2 ### ### ### ### 0.0
2008-Jul-02 Wed 0.2 0.2 0.2 0.2 ### ### 0.0
2008-Jul-01 Tue ### ### ### ### 72.7 72.7 0.0
2008-Jun-30 Mon ### 0.2 ### ### 14.3 14.3 0.0
2008-Jun-27 Fri 0.2 0.2 ### ### 8.8 8.8 0.0
2008-Jun-26 Thu ### ### ### 0.2 88.0 88.0 0.0
2008-Jun-25 Wed ### ### ### ### 652,429 0 24.6 24.6 0.0
2008-Jun-24 Tue 0.2 ### ### ### 24.8 24.8 0.0
2008-Jun-23 Mon ### ### ### ### ### ### 0.0
2008-Jun-20 Fri 0.22 0.23 0.2 0.2 7,911,343 ### 3.0 3.0 0.0
2008-Jun-19 Thu 0.225 0.225 0.21 ### 12.3 12.3 0.0
2008-Jun-18 Wed ### 0.23 ### 0.225 ### ### ###
2008-Jun-17 Tue 0.21 0.22 ### ### ### ### 0.0
2008-Jun-16 Mon ### ### 0.21 ### 801,657 84,173 ### ### 0.0
2008-Jun-13 Fri 0.25 0.25 ### ### ### ### 0.0
2008-Jun-12 Thu 0.25 0.26 0.24 0.25 481,348 ### ### ### 0.0
2008-Jun-11 Wed 0.26 0.26 0.25 0.25 614,971 ### 16.7 16.7 0.0
2008-Jun-10 Tue 0.25 0.28 0.25 0.26 334,474 ### 90.6 90.6 0.0
2008-Jun-06 Fri 0.285 ### 0.25 0.29 294,689 ### 82.0 82.0 ###
2008-Jun-05 Thu 0.27 0.285 0.26 0.285 93.7 93.7 ###
2008-Jun-04 Wed 0.255 0.27 0.255 0.27 94.6 94.6 ###
2008-Jun-03 Tue ### ### 0.25 0.255 207,325 ### ### ### 0.0
2008-Jun-02 Mon 0.26 ### 0.255 ### 82.1 82.1 0.0
2008-May-30 Fri 0.27 0.27 0.25 0.25 894,783 232,643 4.8 4.8 0.0
2008-May-29 Thu 0.27 0.28 0.26 0.27 66.4 66.4 ###
2008-May-28 Wed 0.29 0.29 0.275 0.285 242,441 68,489 ### ### ###
2008-May-27 Tue 0.285 ### 0.28 ### 114,970 ### ### ### 0.0
2008-May-26 Mon ### ### 0.285 ### 134,557 19,174 30.4 30.4 0.0
2008-May-23 Fri 0.285 ### 0.285 ### ### ### 0.0
2008-May-22 Thu 0.29 ### 0.285 0.29 207,223 29,529 65.3 65.3 ###
2008-May-21 Wed 0.27 ### ### 0.285 90.9 90.9 ###
2008-May-20 Tue ### 0.27 ### ### 192,442 25,979 ### ### 0.0
2008-May-19 Mon 0.28 0.285 0.26 0.285 ### ### ###
2008-May-16 Fri 0.285 0.29 0.275 0.285 36,759 10,384 65.2 65.2 ###
2008-May-15 Thu 0.29 0.29 0.28 0.28 162,878 46,420 ### ### ###
2008-May-14 Wed ### ### 0.29 ### 65.8 65.8 0.0
2008-May-13 Tue ### ### ### ### 64,624 0 ### ### 0.0
2008-May-12 Mon 0.285 ### 0.28 ### 91.2 91.2 0.0
2008-May-09 Fri ### ### 0.29 ### 247,822 ### 13.5 13.5 0.0
2008-May-08 Thu ### ### ### ### 390,686 0 5.2 5.2 0.0
2008-May-07 Wed ### ### ### ### 2.4 2.4 0.0
2008-May-06 Tue ### ### ### ### 178,280 0 ### ### 0.0
2008-May-05 Mon ### ### ### ### 91.1 91.1 0.0
2008-May-02 Fri ### ### ### ### ### ### 0.0
2008-May-01 Thu ### ### ### 0.355 ### ### 0.0
2008-Apr-30 Wed ### ### 0.345 0.345 284,884 49,142 5.2 5.2 0.0
2008-Apr-29 Tue ### ### ### ### 211,745 0 85.5 85.5 0.0
2008-Apr-28 Mon ### ### ### ### 470,758 0 ### ### 0.0
2008-Apr-24 Thu ### ### ### ### 15.6 15.6 0.0
2008-Apr-23 Wed ### ### ### ### 34,420 0 ### ### 0.0
2008-Apr-22 Tue 0.345 0.345 0.345 0.345 1 0 ### ### 0.0
2008-Apr-21 Mon ### ### ### ### 6.5 6.5 0.0
2008-Apr-18 Fri ### 0.345 0.29 0.345 560,453 177,943 96.8 96.8 0.0
2008-Apr-17 Thu 0.375 ### ### 0.325 530,575 0 ### ### ###
2008-Apr-16 Wed ### ### ### ### 75.9 75.9 0.0
2008-Apr-15 Tue ### ### ### ### 68,354 0 9.5 9.5 0.0
2008-Apr-14 Mon 0.4 0.4 0.375 ### 37,127 14,386 ### ### 0.0
2008-Apr-11 Fri ### 0.4 0.345 0.4 770,221 ### ### ### 0.0
2008-Apr-10 Thu 0.47 0.47 0.41 ### 809,240 ### ### ### 0.0
2008-Apr-09 Wed 0.43 ### 0.43 0.47 1,396,445 ### 96.6 96.6 ###
2008-Apr-08 Tue 0.42 0.43 0.41 0.43 ### ### ###
2008-Apr-07 Mon 0.4 0.42 ### 0.41 866,629 ### ### ### ###
2008-Apr-04 Fri 0.42 0.425 ### ### 11.3 11.3 0.0
2008-Apr-03 Thu 0.42 0.42 ### 0.42 ### ### ###
2008-Apr-02 Wed ### 0.445 0.375 0.42 94.8 94.8 ###
2008-Apr-01 Tue ### ### 0.355 ### ### ### 0.0
2008-Mar-31 Mon ### ### ### ### 573,755 0 92.0 92.0 0.0
2008-Mar-28 Fri ### ### ### ### 14.4 14.4 0.0
2008-Mar-27 Thu ### 0.345 ### 0.345 351,978 ### ### ### 0.0
2008-Mar-26 Wed 0.29 ### 0.29 ### 371,774 ### ### ### 0.0
2008-Mar-25 Tue 0.285 ### 0.27 0.29 75.5 75.5 ###
2008-Mar-20 Thu 0.275 0.275 0.26 ### 18.5 18.5 0.0
2008-Mar-19 Wed 0.25 0.275 0.25 0.275 ### ### ###
2008-Mar-18 Tue ### ### 0.24 0.25 320,327 ### ### ### 0.0
2008-Mar-17 Mon ### ### 0.26 ### ### ### 0.0
2008-Mar-14 Fri 0.28 0.285 0.25 0.25 ### ### 0.0
2008-Mar-13 Thu 0.275 0.285 0.26 0.28 ### ### ###
2008-Mar-12 Wed 0.27 0.29 0.27 0.285 ### ### ###
2008-Mar-11 Tue 0.29 0.29 0.26 0.27 348,782 ### 10.7 10.7 ###
2008-Mar-10 Mon 0.28 ### 0.28 ### 95.2 95.2 0.0
2008-Mar-07 Fri 0.29 ### 0.28 0.285 ### ### ###
2008-Mar-06 Thu ### ### 0.275 0.28 194,981 ### ### ### ###
2008-Mar-05 Wed 0.28 ### 0.275 ### 94.3 94.3 0.0
2008-Mar-04 Tue ### ### 0.28 0.29 610,270 ### ### ### ###
2008-Mar-03 Mon ### ### 0.29 0.29 ### ### ###
2008-Feb-29 Fri ### ### ### ### 251,653 0 ### ### 0.0
2008-Feb-28 Thu ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 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 16:05:58 thru 2026-05-10 16:05:59 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000