Currently Mon 26-May-18 02:15:08 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(SOT) SP TELEMEDIA LIMITED Daily Prices Page 21...
TOC Company Info for SOT Limits 
| 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 15th May 2026
Latest price with VOLUME for SOT .. Friday 4th December 2009
SOT is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for SOT Bottom << 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 26 27 28 29 30 31 32 33 34 35 36 37 38 39 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.026000000000000002 |
|---|---|---|---|---|---|---|---|---|---|
| 2005-Jul-04 Mon | 1.575 | 1.58 | 1.56 | 1.56 | 24.7 | 24.7 | ### | ||
| 2005-Jul-01 Fri | 1.58 | 1.58 | 1.56 | 1.57 | 21.3 | 21.3 | 0.1 | ||
| 2005-Jun-30 Thu | ### | ### | 1.575 | 1.585 | ### | ### | ### | ||
| 2005-Jun-29 Wed | 1.5 | 1.58 | 1.5 | 1.58 | 1,342,351 | 2,067,220 | 95.0 | 95.0 | 0.1 |
| 2005-Jun-28 Tue | 1.48 | 1.5 | 1.46 | 1.48 | 1,747,426 | ### | 65.2 | 65.2 | 0.1 |
| 2005-Jun-27 Mon | 1.485 | 1.49 | ### | 1.48 | ### | ### | 0.1 | ||
| 2005-Jun-24 Fri | 1.525 | 1.525 | 1.46 | 1.46 | 331,227 | 494,356 | 8.4 | 8.4 | 0.1 |
| 2005-Jun-23 Thu | 1.56 | 1.59 | ### | ### | 14.3 | 14.3 | 0.0 | ||
| 2005-Jun-22 Wed | ### | ### | 1.55 | 1.57 | 5.7 | 5.7 | 0.1 | ||
| 2005-Jun-21 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jun-20 Mon | ### | ### | ### | ### | 119,973 | 0 | ### | ### | 0.0 |
| 2005-Jun-17 Fri | ### | ### | ### | ### | 141,626 | 0 | 23.9 | 23.9 | 0.0 |
| 2005-Jun-16 Thu | 1.74 | 1.75 | ### | ### | 531,376 | 464,954 | 11.4 | 11.4 | 0.0 |
| 2005-Jun-15 Wed | 1.7 | 1.74 | ### | 1.72 | 530,247 | ### | 80.4 | 80.4 | 0.1 |
| 2005-Jun-14 Tue | ### | ### | ### | ### | 476,728 | 0 | 71.0 | 71.0 | 0.0 |
| 2005-Jun-10 Fri | ### | ### | ### | ### | 848,451 | 0 | 78.6 | 78.6 | 0.0 |
| 2005-Jun-09 Thu | 1.73 | 1.74 | 1.7 | 1.7 | ### | ### | ### | ||
| 2005-Jun-08 Wed | 1.7 | 1.75 | ### | 1.75 | ### | ### | 0.1 | ||
| 2005-Jun-07 Tue | 1.725 | 1.75 | ### | 1.7 | 21.7 | 21.7 | ### | ||
| 2005-Jun-06 Mon | ### | 1.75 | ### | 1.7 | 40,854 | 35,747 | 81.6 | 81.6 | ### |
| 2005-Jun-03 Fri | 1.7 | 1.75 | ### | ### | 538,075 | ### | ### | ### | 0.0 |
| 2005-Jun-02 Thu | 1.72 | 1.73 | 1.7 | 1.7 | 94,384 | ### | 21.6 | 21.6 | ### |
| 2005-Jun-01 Wed | 1.71 | ### | ### | 1.7 | 26.4 | 26.4 | ### | ||
| 2005-May-31 Tue | ### | ### | 1.75 | 1.75 | 21,629 | 18,925 | 26.8 | 26.8 | 0.1 |
| 2005-May-30 Mon | 1.78 | 1.78 | 1.755 | 1.755 | 21.8 | 21.8 | 0.1 | ||
| 2005-May-27 Fri | 1.76 | 1.78 | ### | 1.77 | 157,087 | ### | 71.2 | 71.2 | ### |
| 2005-May-26 Thu | 1.75 | 1.75 | 1.72 | 1.75 | ### | ### | 0.1 | ||
| 2005-May-25 Wed | 1.73 | 1.77 | ### | 1.755 | 79.7 | 79.7 | 0.1 | ||
| 2005-May-24 Tue | ### | 1.73 | ### | 1.72 | 85,757 | 74,179 | ### | ### | 0.1 |
| 2005-May-23 Mon | 1.685 | 1.7 | ### | ### | 160,283 | 136,240 | 15.5 | 15.5 | 0.0 |
| 2005-May-20 Fri | 1.56 | 1.685 | 1.55 | 1.675 | 66,250 | 107,159 | 95.1 | 95.1 | ### |
| 2005-May-19 Thu | 1.55 | ### | 1.53 | 1.55 | 241,284 | 184,582 | 65.7 | 65.7 | ### |
| 2005-May-18 Wed | 1.52 | 1.55 | 1.51 | 1.53 | 72.2 | 72.2 | ### | ||
| 2005-May-17 Tue | 1.53 | 1.56 | 1.5 | 1.51 | 205,978 | 315,146 | 30.0 | 30.0 | 0.1 |
| 2005-May-16 Mon | 1.57 | 1.57 | 1.51 | 1.53 | 920,524 | ### | 17.2 | 17.2 | ### |
| 2005-May-13 Fri | 1.59 | ### | 1.56 | 1.57 | ### | ### | 0.1 | ||
| 2005-May-12 Thu | 1.59 | ### | 1.58 | 1.59 | ### | ### | ### | ||
| 2005-May-11 Wed | 1.55 | ### | 1.5 | 1.59 | 86.6 | 86.6 | ### | ||
| 2005-May-10 Tue | ### | ### | 1.58 | 1.58 | 13.3 | 13.3 | 0.1 | ||
| 2005-May-09 Mon | ### | ### | 1.59 | ### | 32.0 | 32.0 | 0.0 | ||
| 2005-May-06 Fri | 1.75 | 1.75 | ### | ### | 35,556 | ### | ### | ### | 0.0 |
| 2005-May-05 Thu | 1.76 | 1.76 | 1.73 | 1.75 | 275,873 | ### | 33.8 | 33.8 | 0.1 |
| 2005-May-04 Wed | 1.775 | 1.785 | 1.75 | 1.75 | ### | ### | 0.1 | ||
| 2005-May-03 Tue | 1.82 | 1.82 | 1.76 | 1.77 | 21.5 | 21.5 | ### | ||
| 2005-May-02 Mon | 1.875 | 1.875 | 1.8 | 1.8 | 23,248 | ### | ### | ### | 0.1 |
| 2005-Apr-29 Fri | 1.88 | 1.88 | 1.85 | 1.875 | 372,781 | ### | 37.8 | 37.8 | ### |
| 2005-Apr-28 Thu | 1.875 | 1.88 | 1.84 | 1.85 | 28.5 | 28.5 | 0.1 | ||
| 2005-Apr-27 Wed | ### | ### | 1.83 | 1.845 | ### | ### | ### | ||
| 2005-Apr-26 Tue | 1.8 | 1.89 | 1.8 | 1.86 | 65,758 | 121,323 | ### | ### | 0.1 |
| 2005-Apr-22 Fri | 1.78 | 1.8 | 1.76 | 1.78 | 1,219,549 | ### | 71.3 | 71.3 | 0.1 |
| 2005-Apr-21 Thu | 1.8 | 1.8 | 1.76 | 1.76 | 13,722 | 24,425 | ### | ### | 0.1 |
| 2005-Apr-20 Wed | 1.82 | ### | 1.8 | 1.8 | 25.7 | 25.7 | 0.1 | ||
| 2005-Apr-19 Tue | 1.76 | 1.82 | 1.76 | 1.82 | 34,087 | ### | ### | ### | ### |
| 2005-Apr-18 Mon | ### | 1.76 | ### | 1.76 | ### | ### | 0.1 | ||
| 2005-Apr-15 Fri | 1.76 | 1.76 | ### | 1.72 | 474,783 | ### | 28.5 | 28.5 | 0.1 |
| 2005-Apr-14 Thu | 1.8 | 1.83 | 1.73 | 1.76 | ### | ### | 0.1 |
Basic Bottom of Page