Currently Sat 26-May-16 12:42:01 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 29...
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 .. Wednesday 13th 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2003-Sep-25 Thu | ### | ### | 1.28 | 1.29 | ### | ### | 0.1 | ||
| 2003-Sep-24 Wed | 1.29 | ### | 1.27 | ### | ### | ### | 0.0 | ||
| 2003-Sep-23 Tue | 1.29 | 1.29 | 1.27 | 1.29 | 109,554 | 140,229 | 74.3 | 74.3 | 0.1 |
| 2003-Sep-22 Mon | 1.27 | ### | 1.26 | 1.29 | 129,974 | 81,883 | ### | ### | 0.1 |
| 2003-Sep-19 Fri | 1.24 | ### | 1.24 | 1.27 | 492,644 | ### | 83.0 | 83.0 | ### |
| 2003-Sep-18 Thu | ### | 1.25 | ### | 1.23 | 295,285 | 184,553 | 94.4 | 94.4 | 0.1 |
| 2003-Sep-17 Wed | ### | ### | ### | ### | 84,985 | 0 | 20.1 | 20.1 | 0.0 |
| 2003-Sep-16 Tue | ### | ### | ### | ### | 70,556 | 0 | ### | ### | 0.0 |
| 2003-Sep-15 Mon | 1.22 | 1.22 | ### | 1.2 | 23,452 | ### | ### | ### | 0.1 |
| 2003-Sep-12 Fri | 1.24 | 1.24 | 1.2 | 1.22 | ### | ### | 0.1 | ||
| 2003-Sep-11 Thu | 1.23 | 1.25 | 1.2 | 1.24 | ### | ### | 0.1 | ||
| 2003-Sep-10 Wed | 1.27 | 1.29 | 1.25 | 1.27 | ### | ### | ### | ||
| 2003-Sep-09 Tue | ### | ### | 1.27 | 1.27 | 16.5 | 16.5 | ### | ||
| 2003-Sep-08 Mon | 1.26 | 1.29 | 1.26 | 1.27 | 71.8 | 71.8 | ### | ||
| 2003-Sep-05 Fri | 1.26 | 1.26 | 1.25 | 1.25 | 72,085 | ### | 28.0 | 28.0 | ### |
| 2003-Sep-04 Thu | 1.26 | 1.26 | 1.26 | 1.26 | 63.6 | 63.6 | ### | ||
| 2003-Sep-03 Wed | 1.27 | 1.28 | 1.26 | 1.27 | 67.9 | 67.9 | ### | ||
| 2003-Sep-02 Tue | 1.26 | ### | 1.26 | 1.27 | 74.0 | 74.0 | ### | ||
| 2003-Sep-01 Mon | 1.24 | 1.26 | 1.23 | 1.26 | ### | ### | ### | ||
| 2003-Aug-29 Fri | 1.2 | 1.24 | 1.2 | 1.2 | 68.6 | 68.6 | 0.1 | ||
| 2003-Aug-28 Thu | 1.21 | 1.21 | 1.2 | 1.2 | ### | ### | 0.1 | ||
| 2003-Aug-27 Wed | 1.2 | 1.2 | ### | ### | 21.3 | 21.3 | 0.0 | ||
| 2003-Aug-26 Tue | 1.23 | 1.23 | 1.2 | 1.2 | 15.1 | 15.1 | 0.1 | ||
| 2003-Aug-25 Mon | 1.23 | 1.23 | 1.2 | 1.2 | 13,056 | ### | ### | ### | 0.1 |
| 2003-Aug-22 Fri | 1.21 | 1.21 | ### | 1.2 | 39,756 | 24,052 | 25.1 | 25.1 | 0.1 |
| 2003-Aug-21 Thu | 1.2 | 1.25 | 1.2 | 1.22 | 22,740 | 27,856 | 84.3 | 84.3 | 0.1 |
| 2003-Aug-20 Wed | 1.25 | 1.25 | ### | 1.2 | 11.7 | 11.7 | 0.1 | ||
| 2003-Aug-19 Tue | ### | 1.26 | ### | 1.22 | 150,140 | 94,588 | ### | ### | 0.1 |
| 2003-Aug-18 Mon | ### | ### | ### | ### | 92.5 | 92.5 | 0.0 | ||
| 2003-Aug-15 Fri | ### | ### | ### | ### | 24.3 | 24.3 | 0.0 | ||
| 2003-Aug-14 Thu | ### | ### | ### | ### | 73.5 | 73.5 | 0.0 | ||
| 2003-Aug-13 Wed | ### | ### | ### | ### | 82,270 | 0 | ### | ### | 0.0 |
| 2003-Aug-12 Tue | ### | ### | ### | ### | 52,270 | 0 | ### | ### | 0.0 |
| 2003-Aug-11 Mon | ### | ### | ### | ### | 62,180 | 0 | ### | ### | 0.0 |
| 2003-Aug-08 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Aug-07 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Aug-06 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Aug-05 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Aug-04 Mon | ### | ### | ### | ### | 20.8 | 20.8 | 0.0 | ||
| 2003-Aug-01 Fri | ### | ### | ### | ### | 18.7 | 18.7 | 0.0 | ||
| 2003-Jul-31 Thu | ### | ### | ### | ### | 21.5 | 21.5 | 0.0 | ||
| 2003-Jul-30 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Jul-29 Tue | ### | ### | ### | ### | 33,743 | 0 | 21.0 | 21.0 | 0.0 |
| 2003-Jul-28 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Jul-25 Fri | 1 | ### | 1 | ### | 77,870 | ### | 81.8 | 81.8 | 0.0 |
| 2003-Jul-24 Thu | ### | ### | 1 | 1 | 125,120 | ### | 21.2 | 21.2 | ### |
| 2003-Jul-23 Wed | 1 | 1 | 1 | 1 | 67.8 | 67.8 | ### | ||
| 2003-Jul-22 Tue | 1 | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Jul-21 Mon | 1 | ### | 1 | ### | 85.6 | 85.6 | 0.0 | ||
| 2003-Jul-18 Fri | ### | ### | ### | ### | 84.1 | 84.1 | 0.0 | ||
| 2003-Jul-17 Thu | 1 | ### | ### | 1 | 175,527 | 0 | 73.6 | 73.6 | ### |
| 2003-Jul-16 Wed | ### | ### | 1 | 1 | 11.8 | 11.8 | ### | ||
| 2003-Jul-15 Tue | ### | ### | ### | ### | 19,573 | 0 | 68.6 | 68.6 | 0.0 |
| 2003-Jul-14 Mon | ### | ### | ### | ### | 166,027 | 0 | 91.8 | 91.8 | 0.0 |
| 2003-Jul-11 Fri | 1 | ### | 1 | ### | 75.9 | 75.9 | 0.0 | ||
| 2003-Jul-10 Thu | ### | ### | 1 | ### | ### | ### | 0.0 |
Basic Bottom of Page