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

Currently Thu 26-May-07 08:47:13 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 3...

     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 24th April 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
2008-Feb-27 Wed ### ### ### ### 84.3 84.3 0.0
2008-Feb-26 Tue 0.325 0.325 ### ### 15.8 15.8 0.0
2008-Feb-25 Mon ### ### 0.325 0.325 27.2 27.2 ###
2008-Feb-22 Fri ### 0.345 0.325 ### 239,622 80,273 ### ### 0.0
2008-Feb-21 Thu ### 0.355 ### ### 212,149 37,656 ### ### 0.0
2008-Feb-20 Wed 0.355 0.355 ### ### 14.0 14.0 0.0
2008-Feb-19 Tue ### ### ### 0.345 426,577 0 ### ### 0.0
2008-Feb-18 Mon ### ### 0.355 ### 249,241 44,240 31.9 31.9 0.0
2008-Feb-15 Fri ### ### ### ### 517,358 0 ### ### 0.0
2008-Feb-14 Thu 0.375 ### 0.375 0.385 ### ### 0.0
2008-Feb-13 Wed ### 0.385 ### ### 74.0 74.0 0.0
2008-Feb-12 Tue 0.4 0.4 ### ### ### ### 0.0
2008-Feb-11 Mon ### ### ### 0.4 1,175,458 0 ### ### 0.0
2008-Feb-08 Fri 0.48 0.48 ### 0.4 2,773,854 665,724 0.6 0.6 0.0
2008-Feb-07 Thu 0 0 0 0 0 0.0
2008-Feb-06 Wed 0.345 ### ### ### 145,446 0 ### ### 0.0
2008-Feb-05 Tue ### ### 0.345 ### 407,775 70,341 21.7 21.7 0.0
2008-Feb-04 Mon ### ### 0.345 0.355 376,580 ### 27.2 27.2 0.0
2008-Feb-01 Fri 0.355 ### 0.345 ### 747,970 129,024 19.9 19.9 0.0
2008-Jan-31 Thu ### ### ### ### 978,143 0 19.7 19.7 0.0
2008-Jan-30 Wed ### ### 0.345 ### 653,586 112,743 ### ### 0.0
2008-Jan-29 Tue 0.345 0.355 0.345 0.345 77.0 77.0 0.0
2008-Jan-25 Fri ### ### ### ### ### ### 0.0
2008-Jan-24 Thu 0.345 ### 0.345 ### 815,524 140,677 ### ### 0.0
2008-Jan-23 Wed ### ### ### 0.345 ### ### 0.0
2008-Jan-22 Tue ### ### ### ### 68.7 68.7 0.0
2008-Jan-21 Mon 0.375 0.375 0.355 ### 153,888 ### ### ### 0.0
2008-Jan-18 Fri 0.355 ### 0.355 ### 90.4 90.4 0.0
2008-Jan-17 Thu 0.375 ### ### ### 244,281 0 77.0 77.0 0.0
2008-Jan-16 Wed 0.345 ### 0.345 0.375 97.9 97.9 ###
2008-Jan-15 Tue ### ### 0.355 0.355 ### ### 0.0
2008-Jan-14 Mon ### ### ### ### ### ### 0.0
2008-Jan-11 Fri ### 0.385 ### 0.385 ### ### 0.0
2008-Jan-10 Thu ### 0.385 ### ### 304,644 58,643 ### ### 0.0
2008-Jan-09 Wed ### ### 0.375 ### 73.4 73.4 0.0
2008-Jan-08 Tue 0.385 ### ### ### 587,448 0 ### ### 0.0
2008-Jan-07 Mon 0.385 ### 0.375 0.385 77.1 77.1 0.0
2008-Jan-04 Fri ### ### 0.385 0.385 21.6 21.6 0.0
2008-Jan-03 Thu ### ### 0.385 0.4 283,424 54,559 ### ### 0.0
2008-Jan-02 Wed 0.4 0.4 ### ### 19.4 19.4 0.0
2007-Dec-31 Mon 0.41 0.41 ### ### 58,384 ### 5.4 5.4 0.0
2007-Dec-28 Fri 0.43 0.43 ### ### 2.8 2.8 0.0
2007-Dec-27 Thu 0.4 0.43 0.385 0.43 96.6 96.6 ###
2007-Dec-24 Mon ### 0.4 0.375 0.4 94.5 94.5 0.0
2007-Dec-21 Fri ### ### 0.375 ### 15.1 15.1 0.0
2007-Dec-20 Thu 0.41 0.41 ### ### 8.5 8.5 0.0
2007-Dec-19 Wed ### 0.42 0.4 0.41 225,655 ### ### ### ###
2007-Dec-18 Tue 0.4 ### ### 0.41 456,183 0 ### ### ###
2007-Dec-17 Mon 0.44 0.44 0.385 0.425 ### ### ###
2007-Dec-14 Fri 0.44 0.45 0.43 0.45 195,783 86,144 ### ### 0.0
2007-Dec-13 Thu 0.425 ### 0.425 0.43 ### ### ###
2007-Dec-12 Wed 0.44 0.44 0.43 0.43 110,874 ### ### ### ###
2007-Dec-11 Tue 0.42 0.445 0.42 0.43 207,170 ### ### ### ###
2007-Dec-10 Mon 0.43 0.455 0.41 ### 138,546 59,921 80.0 80.0 0.0
2007-Dec-07 Fri 0.43 ### 0.42 0.425 24.8 24.8 ###
2007-Dec-06 Thu 0.4 ### 0.4 0.43 2,868,072 ### 96.3 96.3 ###
2007-Dec-05 Wed 0.385 ### 0.375 0.385 68.6 68.6 0.0
2007-Dec-04 Tue ### 0.385 ### 0.385 237,479 ### 93.1 93.1 0.0
2007-Dec-03 Mon 0.385 0.385 ### ### 10.9 10.9 0.0
2007-Nov-30 Fri 0.385 0.385 0.375 ### 239,677 91,077 ### ### 0.0
2007-Nov-29 Thu ### ### ### ### 489,248 0 ### ### 0.0
2007-Nov-28 Wed ### 0.375 ### ### ### ### 0.0
2007-Nov-27 Tue ### ### ### ### 261,279 0 ### ### 0.0
2007-Nov-26 Mon ### ### ### ### 434,520 0 ### ### 0.0
2007-Nov-23 Fri ### ### ### ### 478,545 0 14.5 14.5 0.0
2007-Nov-22 Thu 0.385 0.385 ### ### ### ### 0.0
2007-Nov-21 Wed 0.385 ### 0.375 0.385 217,358 40,754 74.1 74.1 0.0
2007-Nov-20 Tue ### 0.4 0.385 ### 245,643 ### 25.7 25.7 0.0
2007-Nov-19 Mon 0.41 0.41 0.4 0.4 15.9 15.9 0.0
2007-Nov-16 Fri ### 0.42 0.4 ### ### ### 0.0
2007-Nov-15 Thu ### 0.41 0.4 ### ### ### 0.0
2007-Nov-14 Wed 0.41 0.41 0.4 0.4 45,071 18,253 ### ### 0.0
2007-Nov-13 Tue 0.4 0.42 ### 0.4 309,580 ### 67.6 67.6 0.0
2007-Nov-12 Mon ### 0.42 ### ### 548,725 ### 11.4 11.4 0.0
2007-Nov-09 Fri 0.41 0.42 0.41 ### 83,720 34,743 ### ### 0.0
2007-Nov-08 Thu 0.425 0.425 0.41 0.41 ### ### ###
2007-Nov-07 Wed 0.425 0.43 0.425 0.425 ### ### ###
2007-Nov-06 Tue 0.42 0.425 0.42 0.425 75,148 31,750 77.3 77.3 ###
2007-Nov-05 Mon 0.42 ### ### ### 43.9 43.9 0.0
2007-Nov-02 Fri 0.42 0.425 ### 0.425 313,044 66,521 ### ### ###
2007-Nov-01 Thu 0.425 0.43 0.41 0.425 501,220 ### 58.6 58.6 ###
2007-Oct-31 Wed 0.42 0.44 0.42 0.425 326,551 ### 69.8 69.8 ###
2007-Oct-30 Tue ### 0.42 ### 0.42 680,986 ### 77.8 77.8 ###
2007-Oct-29 Mon 0.4 0.43 0.375 0.43 1,977,350 795,883 ### ### ###
2007-Oct-26 Fri 0.41 0.41 0.375 0.4 924,970 363,050 14.6 14.6 0.0
2007-Oct-25 Thu 0.41 0.41 ### 0.41 728,948 ### 70.3 70.3 ###
2007-Oct-24 Wed 0.425 0.43 ### ### 20.8 20.8 0.0
2007-Oct-23 Tue 0.43 ### 0.425 0.425 ### ### ###
2007-Oct-22 Mon 0.43 0.43 0.42 0.425 1,808,153 ### 30.1 30.1 ###
2007-Oct-19 Fri 0.44 0.445 ### ### 183,125 40,745 27.2 27.2 0.0
2007-Oct-18 Thu 0.455 0.46 0.44 0.445 191,988 ### 15.4 15.4 ###
2007-Oct-17 Wed 0.46 0.46 0.445 0.455 29.9 29.9 0.0
2007-Oct-16 Tue 0.46 ### 0.455 0.46 380,021 86,454 66.6 66.6 0.0
2007-Oct-15 Mon 0.48 0.485 ### 0.47 440,120 106,729 21.7 21.7 ###
2007-Oct-12 Fri ### ### 0.475 0.48 578,940 ### ### ### 0.0
2007-Oct-11 Thu 0.5 0.525 0.49 ### 70.8 70.8 0.0
2007-Oct-10 Wed 0.48 0.5 0.48 0.5 2,622,581 ### ### ### 0.0
2007-Oct-09 Tue 0.46 0.48 0.45 ### 522,175 ### 78.0 78.0 0.0
2007-Oct-08 Mon 0.455 ### 0.45 0.455 283,351 63,753 67.7 67.7 0.0
2007-Oct-05 Fri 0.455 ### 0.45 0.46 73.0 73.0 0.0
2007-Oct-04 Thu 0.44 ### 0.44 ### ### ### 0.0
2007-Oct-03 Wed ### 0.44 0.425 0.44 1,550,144 ### 78.1 78.1 ###
2007-Oct-02 Tue 0.44 0.44 0.43 0.43 21.7 21.7 ###
2007-Oct-01 Mon 0.445 0.45 0.44 0.445 330,549 ### ### ### ###
2007-Sep-28 Fri 0.45 0.45 0.44 0.445 21.9 21.9 ###
2007-Sep-27 Thu 0.455 0.46 ### ### 1,677,889 ### 6.2 6.2 0.0
2007-Sep-26 Wed 0.44 0.46 ### 0.45 1,042,970 239,883 ### ### 0.0
2007-Sep-25 Tue 0.445 0.455 ### ### 3,344,259 ### ### ### 0.0
2007-Sep-24 Mon 0.45 0.46 0.43 0.445 ### ### ###
2007-Sep-21 Fri ### 0.46 ### 0.46 ### ### 0.0
2007-Sep-20 Thu 0.46 ### ### ### 1,774,027 0 5.1 5.1 0.0
2007-Sep-19 Wed 0.54 0.54 0.455 0.455 5,391,747 ### ### ### 0.0
2007-Sep-18 Tue ### ### 0.525 0.525 ### ### 0.0
2007-Sep-17 Mon 0.55 0.55 0.53 ### 245,688 132,671 14.2 14.2 0.0
2007-Sep-14 Fri 0.53 0.55 0.53 0.55 264,445 ### 88.1 88.1 ###
2007-Sep-13 Thu 0.53 0.55 0.525 0.53 72.5 72.5 0.0
2007-Sep-12 Wed 0.525 ### 0.525 0.525 75.5 75.5 0.0
2007-Sep-11 Tue 0.545 0.545 0.525 0.525 9.3 9.3 0.0
2007-Sep-10 Mon 0.55 0.55 0.54 0.545 440,376 ### 25.6 25.6 0.0
2007-Sep-07 Fri 0.54 0.58 ### ### 517,254 ### 91.2 91.2 0.0
2007-Sep-06 Thu 0.53 ### 0.52 0.525 27.0 27.0 0.0
2007-Sep-05 Wed 0.53 0.55 0.53 ### 509,773 275,277 ### ### 0.0
2007-Sep-04 Tue 0.52 0.54 0.52 0.525 ### ### 0.0
2007-Sep-03 Mon 0.48 0.52 0.47 0.51 ### ### ###
2007-Aug-31 Fri 0.48 0.485 0.47 0.48 54.5 54.5 0.0
2007-Aug-30 Thu 0.49 ### 0.48 0.49 992,227 ### ### ### ###
2007-Aug-29 Wed ### ### 0.475 0.49 6.0 6.0 ###
2007-Aug-28 Tue ### 0.52 0.51 ### ### ### 0.0
2007-Aug-27 Mon ### ### ### 0.52 2.9 2.9 0.0
2007-Aug-24 Fri 0.57 ### 0.54 0.55 ### ### ###
2007-Aug-23 Thu 0.55 ### 0.54 0.57 ### ### ###
2007-Aug-22 Wed 0.56 ### 0.54 0.54 417,943 112,844 ### ### 0.0
2007-Aug-21 Tue 0.545 0.57 0.545 0.57 90.7 90.7 ###
2007-Aug-20 Mon 0.59 ### 0.55 0.55 480,543 132,149 ### ### ###
2007-Aug-17 Fri 0.58 ### 0.56 0.56 20.7 20.7 ###
2007-Aug-16 Thu 0.585 0.585 0.5 0.585 78.7 78.7 ###
2007-Aug-15 Wed 0.645 0.645 0.57 ### 596,680 362,483 18.3 18.3 0.0
2007-Aug-14 Tue ### ### 0.625 0.625 12.2 12.2 0.0
2007-Aug-13 Mon ### ### 0.645 ### 70,126 ### ### ### 0.0
2007-Aug-10 Fri ### ### ### 0.675 90.9 90.9 0.0
2007-Aug-09 Thu ### ### ### 0.645 27.1 27.1 ###
2007-Aug-08 Wed ### 0.685 ### ### 106,523 36,484 19.3 19.3 0.0
2007-Aug-07 Tue ### ### ### ### 344,976 0 83.2 83.2 0.0
2007-Aug-06 Mon 0.675 0.675 ### ### 427,579 ### ### ### 0.0
2007-Aug-03 Fri ### ### ### ### 367,625 0 ### ### 0.0
2007-Aug-02 Thu 0.7 0.7 ### ### ### ### 0.0
2007-Aug-01 Wed 0.7 ### 0.675 ### 347,372 ### ### ### 0.0
2007-Jul-31 Tue 0.675 0.71 0.675 ### 432,121 299,243 ### ### 0.0
2007-Jul-30 Mon 0.7 0.7 ### ### 590,587 ### ### ### 0.0
2007-Jul-27 Fri 0.7 0.72 ### 0.7 358,348 ### ### ### ###
2007-Jul-26 Thu 0.72 0.72 0.71 ### 503,245 359,820 40.9 40.9 0.0
2007-Jul-25 Wed ### 0.725 ### ### 382,952 138,820 66.5 66.5 0.0
2007-Jul-24 Tue 0.73 0.73 ### ### ### ### 0.0
2007-Jul-23 Mon 0.725 0.75 0.72 0.72 ### ### ###
2007-Jul-20 Fri 0.72 0.725 0.71 0.71 ### ### ###
2007-Jul-19 Thu 0.71 0.72 ### ### ### ### 0.0
2007-Jul-18 Wed 0.73 0.73 ### ### 10.7 10.7 0.0
2007-Jul-17 Tue 0.745 0.75 0.73 0.73 ### ### 0.1
2007-Jul-16 Mon ### 0.77 0.74 0.77 72.6 72.6 0.1
2007-Jul-13 Fri 0.73 0.75 0.73 0.74 305,441 226,026 ### ### 0.1
2007-Jul-12 Thu 0.76 0.775 0.725 0.725 5.7 5.7 ###
2007-Jul-11 Wed 0.79 0.79 0.755 0.755 6.8 6.8 ###
2007-Jul-10 Tue ### 0.825 0.78 0.79 ### ### ###
2007-Jul-09 Mon 0.79 0.81 0.78 ### 133,220 ### 75.0 75.0 0.0
2007-Jul-06 Fri ### 0.8 0.78 0.78 19.6 19.6 0.1
2007-Jul-05 Thu 0.785 ### 0.76 0.8 643,585 ### ### ### 0.1
2007-Jul-04 Wed ### ### ### ### 79.2 79.2 0.0
2007-Jul-03 Tue ### ### 0.89 ### 36.7 36.7 0.0
2007-Jul-02 Mon ### ### 0.88 ### 75.6 75.6 0.0
2007-Jun-29 Fri 0.89 ### 0.87 0.87 19.1 19.1 0.1
2007-Jun-28 Thu ### ### ### ### 1,780,826 0 ### ### 0.0
2007-Jun-27 Wed 0.82 ### ### 0.88 96.6 96.6 0.1
2007-Jun-26 Tue 0.81 ### 0.81 0.81 379,350 ### ### ### 0.1
2007-Jun-25 Mon ### 0.82 0.8 0.81 74.9 74.9 0.1
2007-Jun-22 Fri 0.81 0.82 ### 0.81 63.7 63.7 0.1
2007-Jun-21 Thu 0.81 0.82 ### ### 272,385 111,677 31.4 31.4 0.0
2007-Jun-20 Wed ### 0.84 0.81 0.81 635,580 524,353 28.2 28.2 0.1
2007-Jun-19 Tue 0.82 0.82 0.79 0.8 659,354 530,779 ### ### 0.1
2007-Jun-18 Mon 0.84 0.84 0.82 0.83 387,841 ### ### ### ###
2007-Jun-15 Fri 0.84 0.85 0.83 0.84 66.0 66.0 ###
2007-Jun-14 Thu 0.845 0.86 0.84 0.85 595,776 ### ### ### ###
2007-Jun-13 Wed 0.85 0.85 0.825 0.845 160,958 ### ### ### ###
2007-Jun-12 Tue ### ### 0.85 0.85 1,039,644 441,848 ### ### ###
2007-Jun-08 Fri 0.885 0.885 0.855 0.86 315,347 274,351 12.4 12.4 ###
2007-Jun-07 Thu 0.885 ### 0.88 ### 71.5 71.5 0.0
2007-Jun-06 Wed ### ### 0.87 0.885 ### ### ###
2007-Jun-05 Tue ### 0.925 0.89 ### 528,781 ### 25.1 25.1 0.0
2007-Jun-04 Mon ### ### ### ### 66.3 66.3 0.0
2007-Jun-01 Fri 0.925 ### ### ### 770,622 0 66.5 66.5 0.0
2007-May-31 Thu 0.925 ### ### 0.925 663,757 0 ### ### ###
2007-May-30 Wed ### ### ### ### 1,369,650 0 84.0 84.0 0.0
2007-May-29 Tue ### ### ### ### 74.3 74.3 0.0
2007-May-28 Mon ### 0.925 ### ### 274,775 127,083 26.5 26.5 0.0
2007-May-25 Fri ### ### ### ### 343,275 0 ### ### 0.0
2007-May-24 Thu 0.885 ### 0.885 ### 84.1 84.1 0.0
2007-May-23 Wed 0.875 0.88 0.855 0.88 69.8 69.8 0.1
2007-May-22 Tue 0.875 0.89 0.86 0.875 70.0 70.0 0.1
2007-May-21 Mon ### ### 0.84 0.875 379,745 ### ### ### 0.1
2007-May-18 Fri ### ### ### ### 384,387 0 ### ### 0.0
2007-May-17 Thu ### ### ### ### 137,358 0 ### ### 0.0
2007-May-16 Wed ### ### ### ### ### ### 0.0
2007-May-15 Tue ### 0.925 ### ### ### ### 0.0
2007-May-14 Mon 0.925 0.925 ### ### 322,122 148,981 23.6 23.6 0.0
2007-May-11 Fri 0.925 0.925 ### ### 1,873,622 866,550 31.4 31.4 0.0
2007-May-10 Thu ### ### 0.925 ### 1,642,048 759,447 16.9 16.9 0.0
2007-May-09 Wed ### ### ### ### 14.5 14.5 0.0
2007-May-08 Tue ### ### ### 0.945 280,174 0 26.5 26.5 0.1
2007-May-07 Mon ### ### ### ### 471,452 0 ### ### 0.0
2007-May-04 Fri ### ### ### ### 371,046 0 ### ### 0.0
2007-May-03 Thu ### ### ### ### 296,171 0 15.4 15.4 0.0
2007-May-02 Wed ### ### ### ### 465,673 0 13.0 13.0 0.0
2007-May-01 Tue ### ### ### ### ### ### 0.0
2007-Apr-30 Mon 0.955 ### ### ### ### ### 0.0
2007-Apr-27 Fri ### ### ### 0.945 529,781 0 17.6 17.6 0.1
2007-Apr-26 Thu ### ### 0.975 0.975 ### ### ###
2007-Apr-24 Tue 1.025 ### 0.985 0.985 483,084 ### ### ### ###
2007-Apr-23 Mon ### ### ### ### 31.3 31.3 0.0
2007-Apr-20 Fri ### ### ### 0.975 1,102,749 0 ### ### ###
2007-Apr-19 Thu ### ### ### ### 71,323 0 ### ### 0.0
2007-Apr-18 Wed ### 1 ### 0.985 ### ### ###
2007-Apr-17 Tue 1.025 1.025 ### ### 6.1 6.1 0.0
2007-Apr-16 Mon ### ### ### 1.025 230,658 0 ### ### ###
2007-Apr-13 Fri ### ### ### ### ### ### 0.0
2007-Apr-12 Thu 1.025 ### ### ### 492,176 0 ### ### 0.0
2007-Apr-11 Wed ### ### ### ### ### ### 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 2026-05-07 08:47:13 thru 2026-05-07 08:47:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000