(SOT) SP TELEMEDIA LIMITED Daily Prices Page 7...


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 .. Tuesday 26th 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
2006-May-17 Wed 0.77 0.78 0.77 0.78 74.5 74.5 0.1
2006-May-16 Tue 0.785 0.785 0.77 0.77 ### ### 0.1
2006-May-15 Mon 0.79 0.8 0.785 0.79 ### ### ###
2006-May-12 Fri 0.76 ### 0.76 0.78 ### ### 0.1
2006-May-11 Thu 0.78 0.78 0.73 0.74 346,249 ### 6.4 6.4 0.1
2006-May-10 Wed ### ### 0.79 ### ### ### 0.0
2006-May-09 Tue ### 0.84 0.81 ### 65.6 65.6 0.0
2006-May-08 Mon 0.82 0.84 0.8 0.8 797,285 653,773 15.8 15.8 0.1
2006-May-05 Fri 0.84 0.86 0.81 0.81 496,454 ### 7.2 7.2 0.1
2006-May-04 Thu 0.87 0.87 0.85 ### 317,327 ### 40.4 40.4 0.0
2006-May-03 Wed 0.88 ### 0.88 0.88 68.5 68.5 0.1
2006-May-02 Tue ### ### 0.87 0.87 ### ### 0.1
2006-May-01 Mon ### ### 0.89 ### 71.8 71.8 0.0
2006-Apr-28 Fri ### ### 0.88 0.89 392,571 ### ### ### ###
2006-Apr-27 Thu 0.925 0.925 ### ### 253,944 117,449 24.7 24.7 0.0
2006-Apr-26 Wed ### ### ### ### 29.7 29.7 0.0
2006-Apr-24 Mon ### 0.945 ### ### 173,985 ### 78.5 78.5 0.0
2006-Apr-21 Fri ### ### ### ### ### ### 0.0
2006-Apr-20 Thu ### 0.925 ### ### 152,741 70,642 ### ### 0.0
2006-Apr-19 Wed 0.89 ### 0.885 0.89 700,651 ### ### ### ###
2006-Apr-18 Tue 0.87 0.89 0.87 0.89 685,971 603,654 ### ### ###
2006-Apr-13 Thu 0.88 0.88 0.86 0.86 ### ### ###
2006-Apr-11 Tue ### ### 0.86 0.87 10.9 10.9 0.1
2006-Apr-10 Mon ### ### 0.89 ### 368,050 163,782 ### ### 0.0
2006-Apr-07 Fri ### ### ### ### ### ### 0.0
2006-Apr-06 Thu ### ### ### ### 1,004,875 0 11.8 11.8 0.0
2006-Apr-05 Wed ### 1 0.975 ### 247,849 244,750 ### ### 0.0
2006-Apr-04 Tue 1.055 1.055 ### ### ### ### 0.0
2006-Apr-03 Mon ### ### ### ### 87.4 87.4 0.0
2006-Mar-31 Fri ### ### ### ### 3,281,280 0 ### ### 0.0
2006-Mar-30 Thu ### ### ### ### 651,542 0 ### ### 0.0
2006-Mar-29 Wed ### ### ### ### ### ### 0.0
2006-Mar-28 Tue ### ### ### ### 16.0 16.0 0.0
2006-Mar-27 Mon ### ### ### ### ### ### 0.0
2006-Mar-24 Fri ### 0.945 ### ### 71.3 71.3 0.0
2006-Mar-23 Thu ### ### ### ### ### ### 0.0
2006-Mar-22 Wed 0.84 ### 0.84 ### 362,950 ### 97.8 97.8 0.0
2006-Mar-21 Tue ### ### 0.85 0.855 4.7 4.7 ###
2006-Mar-20 Mon ### ### ### ### 219,550 0 67.1 67.1 0.0
2006-Mar-17 Fri ### ### ### ### 173,280 0 21.3 21.3 0.0
2006-Mar-16 Thu ### ### ### ### 233,728 0 ### ### 0.0
2006-Mar-15 Wed ### ### ### ### 27.0 27.0 0.0
2006-Mar-14 Tue ### ### ### ### 381,972 0 ### ### 0.0
2006-Mar-13 Mon ### ### ### ### 71,825 0 ### ### 0.0
2006-Mar-10 Fri 0.925 ### ### ### ### ### 0.0
2006-Mar-09 Thu ### ### ### ### ### ### 0.0
2006-Mar-08 Wed ### ### 0.925 ### ### ### 0.0
2006-Mar-07 Tue 0.985 0.985 ### ### 21.3 21.3 0.0
2006-Mar-06 Mon ### 0.985 ### 0.985 82.5 82.5 ###
2006-Mar-03 Fri ### 0.985 ### 0.985 78.4 78.4 ###
2006-Mar-02 Thu ### 0.985 ### ### ### ### 0.0
2006-Mar-01 Wed ### ### ### ### 90,524 0 21.7 21.7 0.0
2006-Feb-28 Tue ### 1 ### ### 3.8 3.8 0.0
2006-Feb-27 Mon ### 1 ### 0.975 73.7 73.7 ###
2006-Feb-24 Fri ### ### ### ### 230,223 0 85.7 85.7 0.0
2006-Feb-23 Thu 0.945 0.945 0.925 0.945 97,043 ### ### ### 0.1
2006-Feb-22 Wed 1 1 ### ### 323,723 ### ### ### 0.0
2006-Feb-21 Tue 0.955 ### 0.955 1 ### ### ###
2006-Feb-20 Mon ### ### ### ### ### ### 0.0
2006-Feb-17 Fri ### ### ### ### 70.1 70.1 0.0
2006-Feb-16 Thu ### ### ### ### ### ### 0.0
2006-Feb-15 Wed ### ### ### ### 106,076 0 ### ### 0.0
2006-Feb-14 Tue ### ### ### ### 253,144 0 ### ### 0.0
2006-Feb-13 Mon ### ### 0.925 0.925 162,420 ### ### ### ###
2006-Feb-10 Fri ### ### ### ### ### ### 0.0
2006-Feb-09 Thu ### ### ### ### 1,651,628 0 ### ### 0.0
2006-Feb-08 Wed ### ### 0.925 ### 195,379 ### ### ### 0.0
2006-Feb-07 Tue ### 0.955 ### ### ### ### 0.0
2006-Feb-06 Mon ### ### 0.945 ### 7.1 7.1 0.0
2006-Feb-03 Fri ### ### ### ### 91.5 91.5 0.0
2006-Feb-02 Thu ### ### ### ### 2,857,247 0 ### ### 0.0
2006-Feb-01 Wed ### ### ### ### 1,126,084 0 ### ### 0.0
2006-Jan-31 Tue ### ### ### ### ### ### 0.0
2006-Jan-30 Mon ### ### ### ### 501,685 0 ### ### 0.0
2006-Jan-27 Fri ### 1.085 ### ### 7.7 7.7 0.0
2006-Jan-25 Wed ### 1.075 ### ### ### ### 0.0
2006-Jan-24 Tue 1.125 1.125 ### ### 225,346 126,757 5.0 5.0 0.0
2006-Jan-23 Mon ### ### 1.125 ### 12.9 12.9 0.0
2006-Jan-20 Fri ### ### ### 1.175 21.8 21.8 ###
2006-Jan-19 Thu ### 1.21 1.175 1.21 222,684 265,550 ### ### ###
2006-Jan-18 Wed ### ### ### ### 92.6 92.6 0.0
2006-Jan-17 Tue ### ### ### ### ### ### 0.0
2006-Jan-16 Mon ### ### ### ### 59,489 0 22.6 22.6 0.0
2006-Jan-13 Fri ### 1.185 ### ### 130,129 ### 64.7 64.7 0.0
2006-Jan-12 Thu 1.175 1.185 1.175 ### 46,727 ### 74.4 74.4 0.0
2006-Jan-11 Wed ### 1.21 1.185 1.185 111,671 133,726 ### ### 0.1
2006-Jan-10 Tue 1.21 ### 1.2 1.22 156,959 94,175 80.1 80.1 0.1
2006-Jan-09 Mon 1.26 1.26 ### ### 15.1 15.1 0.0
2006-Jan-06 Fri ### 1.245 ### 1.24 96,543 ### 94.5 94.5 0.1
2006-Jan-05 Thu ### ### ### ### 68,140 0 ### ### 0.0
2006-Jan-04 Wed 1.175 ### 1.155 ### ### ### 0.0
2006-Jan-03 Tue 1.2 1.2 ### 1.175 79,281 ### 12.6 12.6 ###
2005-Dec-30 Fri ### 1.2 ### 1.2 ### ### 0.1
2005-Dec-29 Thu ### ### ### ### 82.8 82.8 0.0
2005-Dec-28 Wed ### ### 1.145 ### 80,629 ### 71.4 71.4 0.0
2005-Dec-27 Tue 1.2 1.2 ### ### ### ### 0.0
2005-Dec-23 Fri 1.2 1.2 ### ### ### ### 0.0
2005-Dec-22 Thu ### ### ### 1.22 ### ### 0.1
2005-Dec-21 Wed 1.24 1.24 ### ### ### ### 0.0
2005-Dec-20 Tue ### 1.23 ### 1.23 164,923 101,427 ### ### 0.1
2005-Dec-19 Mon 1.21 1.21 ### ### 136,082 82,329 5.6 5.6 0.0
2005-Dec-16 Fri 1.23 1.24 1.2 1.2 223,250 ### 13.7 13.7 0.1
2005-Dec-15 Thu ### 1.24 ### 1.2 ### ### 0.1
2005-Dec-14 Wed 1.145 1.2 1.145 1.185 92.2 92.2 0.1
2005-Dec-13 Tue ### ### ### ### 294,843 0 32.4 32.4 0.0
2005-Dec-12 Mon 1.2 1.2 ### ### 281,774 ### 11.4 11.4 0.0
2005-Dec-09 Fri 1.2 1.22 1.185 1.22 ### ### 0.1
2005-Dec-08 Thu 1.2 1.2 1.185 ### 29.0 29.0 0.0
2005-Dec-07 Wed 1.22 1.22 1.2 1.21 168,582 203,984 ### ### ###
2005-Dec-06 Tue 1.21 1.22 ### ### 118,778 72,454 74.4 74.4 0.0
2005-Dec-05 Mon 1.21 ### ### ### ### ### 0.0
2005-Dec-02 Fri 1.27 1.27 1.21 1.22 76,854 ### 7.3 7.3 0.1
2005-Dec-01 Thu 1.24 1.26 1.24 1.245 117,343 146,678 ### ### 0.1
2005-Nov-30 Wed 1.28 1.28 1.23 ### ### ### 0.0
2005-Nov-29 Tue 1.28 1.29 1.26 1.26 233,773 ### 24.0 24.0 ###
2005-Nov-28 Mon 1.26 1.27 1.23 1.27 184,086 ### 71.1 71.1 ###
2005-Nov-25 Fri 1.2 1.245 1.155 1.22 ### ### 0.1
2005-Nov-24 Thu 1.29 1.29 ### 1.23 5.5 5.5 0.1
2005-Nov-23 Wed 1.28 1.28 ### 1.24 746,351 ### 9.0 9.0 0.1
2005-Nov-22 Tue ### ### ### ### 3.7 3.7 0.0
2005-Nov-21 Mon ### 1.4 ### ### 5.5 5.5 0.0
2005-Nov-18 Fri 1.4 1.4 ### 1.375 83,848 ### 15.4 15.4 0.1
2005-Nov-17 Thu 1.4 1.42 ### ### 17.3 17.3 0.0
2005-Nov-16 Wed ### 1.41 ### 1.4 49,551 ### ### ### ###
2005-Nov-15 Tue 1.4 1.4 ### 1.4 58,021 ### ### ### ###
2005-Nov-14 Mon ### 1.41 ### 1.41 ### ### ###
2005-Nov-11 Fri 1.43 1.43 1.4 1.41 283,984 ### 21.6 21.6 ###
2005-Nov-10 Thu 1.4 1.42 ### 1.4 ### ### ###
2005-Nov-09 Wed 1.42 1.42 1.4 1.4 251,889 ### ### ### ###
2005-Nov-08 Tue 1.42 1.42 ### ### 186,540 132,443 29.5 29.5 0.0
2005-Nov-07 Mon 1.46 1.46 ### 1.41 76,684 55,979 10.2 10.2 ###
2005-Nov-04 Fri 1.43 1.45 ### 1.42 67,979 49,284 27.9 27.9 ###
2005-Nov-03 Thu ### 1.44 ### 1.43 ### ### 0.1
2005-Nov-02 Wed 1.46 1.48 1.45 1.45 ### ### ###
2005-Nov-01 Tue 1.48 1.48 1.455 1.46 42,673 62,622 18.8 18.8 0.1
2005-Oct-31 Mon 1.43 1.49 1.43 1.485 92.1 92.1 ###
2005-Oct-28 Fri 1.48 1.48 1.46 1.47 34,347 ### ### ### ###
2005-Oct-27 Thu 1.49 1.49 1.42 1.49 205,178 ### ### ### ###
2005-Oct-26 Wed 1.5 1.5 1.485 1.485 144,424 215,552 21.9 21.9 ###
2005-Oct-25 Tue 1.5 1.5 1.48 1.48 73,185 109,045 22.3 22.3 0.1
2005-Oct-24 Mon 1.5 1.5 1.47 1.47 ### ### ###
2005-Oct-21 Fri 1.5 1.5 1.49 1.5 70.3 70.3 0.1
2005-Oct-20 Thu 1.55 1.55 ### 1.52 200,375 ### ### ### 0.1
2005-Oct-19 Wed 1.52 1.55 1.52 1.52 29,823 45,778 ### ### 0.1
2005-Oct-18 Tue 1.57 ### ### 1.575 105,741 0 71.8 71.8 0.1
2005-Oct-17 Mon 1.55 1.59 1.53 ### ### ### 0.0
2005-Oct-14 Fri ### 1.555 1.5 1.51 99,677 152,256 75.6 75.6 0.1
2005-Oct-13 Thu 1.5 ### 1.5 ### ### ### 0.0
2005-Oct-12 Wed 1.56 1.56 ### ### 160,574 125,247 ### ### 0.0
2005-Oct-11 Tue 1.52 1.56 1.51 1.54 76,829 ### ### ### ###


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

Server processing from 2026-05-27 17:21:55 thru 2026-05-27 17:21:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000