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

Currently Tue 24-Apr-23 10:54:55 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

(SPR) SPARTAN RESOURCES LIMITED Daily Prices...

     Prev Section TOC    Company Info for SPR    Limits Next Section


Company Details for (SPR) SPARTAN RESOURCES LIMITED

Listing Code SPR
Listing Name SPARTAN RESOURCES LIMITED
GICS Sector Materials
ISIN Name S8 PROPERTY TRUST
ISIN Security ORDINARY UNITS FULLY PAID
ISIN Code AU000000SPR7


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for SPR .. Friday 10th November 2023

SPR 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 0.275 ### ###
MAX ### 13,638,881 98.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SPR    Bottom Next Section


1 2 3 4 5 Next >>


End of day Prices (full format),

150 Days for (SPR) SPARTAN RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.02
2024-Apr-19 Fri 0.655 0.655 0.655 0.655 0 ###
2024-Apr-18 Thu 0.655 0.655 0.655 0.655 0 ###
2024-Apr-17 Wed ### ### 0.6175 0.655 4,567,482 ### ### ### ###
2024-Apr-16 Tue ### ### ### 0.625 87.2 87.2 0.0
2024-Apr-15 Mon ### ### 0.57 0.575 7.8 7.8 ###
2024-Apr-12 Fri ### ### ### ### 3,786,342 0 71.4 71.4 0.0
2024-Apr-11 Thu 0.59 0.6025 0.585 ### ### ### 0.0
2024-Apr-10 Wed ### ### 0.58 ### 6,148,178 1,782,971 64.7 64.7 0.0
2024-Apr-09 Tue ### ### 0.585 0.59 10,712,425 3,133,384 2.6 2.6 0.0
2024-Apr-08 Mon 0.675 ### ### ### 2,713,743 0 ### ### 0.0
2024-Apr-05 Fri ### ### 0.655 ### ### ### 0.0
2024-Apr-04 Thu ### 0.685 ### 0.675 81.9 81.9 0.0
2024-Apr-03 Wed ### ### ### ### ### ### 0.0
2024-Apr-02 Tue 0.675 ### 0.655 ### 1,454,579 476,374 ### ### 0.0
2024-Mar-28 Thu ### ### ### 0.655 5,451,126 0 ### ### ###
2024-Mar-27 Wed ### ### 0.58 ### 3,614,624 1,048,240 93.7 93.7 0.0
2024-Mar-26 Tue 0.59 ### 0.58 ### 78.1 78.1 0.0
2024-Mar-25 Mon 0.585 0.59 0.57 0.58 ### ### ###
2024-Mar-22 Fri ### ### 0.58 0.58 ### ### ###
2024-Mar-21 Thu ### ### ### ### ### ### 0.0
2024-Mar-20 Wed 0.59 ### 0.575 0.585 29.8 29.8 ###
2024-Mar-19 Tue 0.585 ### 0.5825 0.59 ### ### 0.0
2024-Mar-18 Mon ### ### 0.575 0.58 4,923,447 ### 10.1 10.1 ###
2024-Mar-15 Fri ### ### 0.625 ### 1,369,645 ### ### ### 0.0
2024-Mar-14 Thu ### ### ### ### 3,803,479 0 ### ### 0.0
2024-Mar-13 Wed ### ### ### ### 2,198,550 0 12.7 12.7 0.0
2024-Mar-12 Tue ### 0.6425 ### ### 5,934,359 ### ### ### 0.0
2024-Mar-11 Mon ### 0.645 ### ### 73.0 73.0 0.0
2024-Mar-08 Fri ### 0.625 0.5975 0.625 4,522,552 ### 90.9 90.9 0.0
2024-Mar-07 Thu ### 0.6125 0.585 ### 79.2 79.2 0.0
2024-Mar-06 Wed ### ### 0.58 0.58 4,433,752 1,285,788 ### ### ###
2024-Mar-05 Tue ### 0.625 0.58 0.59 ### ### 0.0
2024-Mar-04 Mon 0.52 0.575 0.52 0.57 ### ### ###
2024-Mar-01 Fri 0.485 0.5 0.475 0.5 84.6 84.6 0.0
2024-Feb-29 Thu 0.475 0.48 0.4575 0.48 70.6 70.6 0.0
2024-Feb-28 Wed 0.46 0.475 0.46 ### 74.6 74.6 0.0
2024-Feb-27 Tue 0.475 0.475 0.455 0.46 ### ### 0.0
2024-Feb-26 Mon 0.475 0.475 0.47 0.47 30.7 30.7 ###
2024-Feb-23 Fri 0.48 0.48 ### ### 18.8 18.8 0.0
2024-Feb-22 Thu 0.49 0.49 0.475 0.485 1,153,755 556,686 26.5 26.5 0.0
2024-Feb-21 Wed 0.485 0.4975 0.475 ### 1,009,783 ### ### ### 0.0
2024-Feb-20 Tue 0.47 0.485 0.4675 0.485 1,107,453 527,424 ### ### 0.0
2024-Feb-19 Mon 0.5 0.51 ### 0.475 ### ### ###
2024-Feb-16 Fri 0.5 0.51 0.49 0.51 2,098,146 1,049,073 ### ### ###
2024-Feb-15 Thu 0.48 ### 0.47 ### 4,864,749 ### ### ### 0.0
2024-Feb-14 Wed 0.45 0.485 ### 0.48 5,073,526 ### ### ### 0.0
2024-Feb-13 Tue 0.43 0.44 0.425 0.44 466,451 201,740 84.6 84.6 ###
2024-Feb-12 Mon 0.44 0.44 0.43 0.43 ### ### ###
2024-Feb-09 Fri 0.445 0.445 0.43 ### 16.2 16.2 0.0
2024-Feb-08 Thu 0.45 0.455 0.44 0.445 565,288 ### ### ### ###
2024-Feb-07 Wed 0.455 0.455 0.4475 0.45 23.9 23.9 0.0
2024-Feb-06 Tue 0.45 0.455 0.4425 0.445 1,098,026 ### 25.8 25.8 ###
2024-Feb-05 Mon 0.475 0.48 0.4475 0.455 ### ### 0.0
2024-Feb-02 Fri 0.475 0.48 0.47 0.475 61.9 61.9 ###
2024-Feb-01 Thu 0.46 0.47 ### 0.47 1,719,557 ### ### ### ###
2024-Jan-31 Wed ### 0.46 0.42 0.46 93.9 93.9 0.0
2024-Jan-30 Tue 0.425 ### ### ### 1,404,883 0 82.8 82.8 0.0
2024-Jan-29 Mon 0.425 0.43 ### 0.42 3,145,150 ### 29.3 29.3 ###
2024-Jan-25 Thu 0.4 0.425 ### 0.425 95.3 95.3 ###
2024-Jan-24 Wed ### 0.41 ### 0.4 1,290,671 264,587 22.7 22.7 0.0
2024-Jan-23 Tue ### ### 0.385 0.4 2,175,547 ### 81.3 81.3 0.0
2024-Jan-22 Mon 0.41 0.4175 0.3975 0.4 ### ### 0.0
2024-Jan-19 Fri 0.41 0.42 ### 0.41 1,359,727 285,542 70.2 70.2 ###
2024-Jan-18 Thu ### ### 0.3925 ### 20.6 20.6 0.0
2024-Jan-17 Wed 0.45 0.45 0.425 0.43 11.2 11.2 ###
2024-Jan-16 Tue 0.47 0.47 0.455 0.46 1,105,025 511,074 ### ### 0.0
2024-Jan-15 Mon ### 0.475 ### ### 761,257 ### 70.8 70.8 0.0
2024-Jan-12 Fri 0.455 0.4725 0.455 0.46 1,782,422 ### ### ### 0.0
2024-Jan-11 Thu 0.48 0.48 0.455 0.46 ### ### 0.0
2024-Jan-10 Wed 0.48 0.48 0.47 0.47 1,617,755 ### ### ### ###
2024-Jan-09 Tue 0.485 0.49 0.48 0.48 670,348 ### 26.4 26.4 0.0
2024-Jan-08 Mon ### 0.5 0.4775 0.49 ### ### ###
2024-Jan-05 Fri ### ### 0.4925 ### 1,043,753 257,024 ### ### 0.0
2024-Jan-04 Thu ### 0.51 0.49 0.5 23.8 23.8 0.0
2024-Jan-03 Wed ### 0.52 ### 0.51 32.7 32.7 ###
2024-Jan-02 Tue 0.52 0.525 ### ### 24.3 24.3 0.0
2023-Dec-29 Fri 0.52 0.525 0.51 0.52 ### ### 0.0
2023-Dec-28 Thu 0.525 0.53 ### 0.53 74.1 74.1 0.0
2023-Dec-27 Wed 0.49 ### 0.49 ### 1,876,448 459,729 91.5 91.5 0.0
2023-Dec-22 Fri ### 0.5 ### 0.5 ### ### 0.0
2023-Dec-21 Thu 0.47 0.47 0.46 ### ### ### 0.0
2023-Dec-20 Wed 0.475 0.4825 0.4675 0.475 2,218,621 1,053,844 ### ### ###
2023-Dec-19 Tue 0.475 0.48 0.455 0.47 2,412,647 ### 22.8 22.8 ###
2023-Dec-18 Mon 0.485 ### 0.47 0.47 15.5 15.5 ###
2023-Dec-15 Fri 0.47 0.5 0.47 0.49 88.7 88.7 ###
2023-Dec-14 Thu 0.455 0.49 0.455 0.475 88.5 88.5 ###
2023-Dec-13 Wed 0.445 0.45 ### ### 19.1 19.1 0.0
2023-Dec-12 Tue 0.46 0.46 0.44 0.445 3,116,689 ### ### ### ###
2023-Dec-11 Mon 0.475 0.48 0.455 0.46 18.6 18.6 0.0
2023-Dec-08 Fri 0.485 0.49 0.475 0.475 2,799,884 1,350,944 17.1 17.1 ###
2023-Dec-07 Thu 0.49 0.49 0.475 0.475 864,780 417,256 16.4 16.4 ###
2023-Dec-06 Wed 0.48 0.49 0.47 0.49 ### ### ###
2023-Dec-05 Tue 0.49 0.49 0.47 0.485 36.4 36.4 0.0
2023-Dec-04 Mon 0.5 0.53 ### ### 6,575,720 ### ### ### 0.0
2023-Dec-01 Fri 0.485 0.4975 0.48 0.49 ### ### ###
2023-Nov-30 Thu 0.49 0.5 0.48 ### 3,829,445 1,876,428 74.0 74.0 0.0
2023-Nov-29 Wed 0.48 0.51 0.475 0.51 13,638,881 6,717,148 ### ### ###
2023-Nov-28 Tue 0.43 0.46 0.43 0.455 ### ### 0.0
2023-Nov-27 Mon 0.42 0.43 0.42 0.43 88.5 88.5 ###
2023-Nov-24 Fri 0.425 0.4375 0.42 0.42 ### ### ###
2023-Nov-23 Thu 0.42 0.43 ### 0.425 1,325,758 ### ### ### ###
2023-Nov-22 Wed 0.42 ### 0.42 0.43 87.2 87.2 ###
2023-Nov-21 Tue ### 0.42 0.41 0.41 1,893,789 785,922 26.7 26.7 ###
2023-Nov-20 Mon 0.42 0.42 0.41 ### 31.9 31.9 0.0
2023-Nov-17 Fri 0.41 ### ### 0.42 85.0 85.0 ###
2023-Nov-16 Thu ### ### ### ### 0 0.0
2023-Nov-15 Wed 0.44 0.445 ### ### 12,474,171 ### 2.3 2.3 0.0
2023-Nov-14 Tue 0.475 0.485 0.4325 ### 7,935,076 ### ### ### 0.0
2023-Nov-13 Mon 0.45 0.46 0.45 0.46 ### ### 0.0
2023-Nov-10 Fri 0.47 0.475 0.445 0.445 2,466,127 ### 7.5 7.5 ###
2023-Nov-09 Thu 0.47 0.485 ### 0.47 70.6 70.6 ###
2023-Nov-08 Wed ### 0.485 ### 0.47 6,712,656 ### ### ### ###
2023-Nov-07 Tue 0.43 0.44 0.425 0.44 1,690,380 731,089 ### ### ###
2023-Nov-06 Mon 0.41 0.44 0.41 ### 3,243,820 1,378,623 94.2 94.2 0.0
2023-Nov-03 Fri ### 0.41 ### ### 61.1 61.1 0.0
2023-Nov-02 Thu ### 0.41 ### 0.4 1,369,758 ### 74.2 74.2 0.0
2023-Nov-01 Wed 0.4 0.41 ### ### ### ### 0.0
2023-Oct-31 Tue ### ### 0.4 0.41 4,212,056 ### 29.7 29.7 ###
2023-Oct-30 Mon 0.41 0.445 0.41 ### 5,842,928 2,497,851 78.2 78.2 0.0
2023-Oct-27 Fri 0.4 ### ### 0.41 2,520,426 0 81.9 81.9 ###
2023-Oct-26 Thu ### ### ### 0.4 1,599,673 0 ### ### 0.0
2023-Oct-25 Wed 0.4 0.41 ### ### 27.7 27.7 0.0
2023-Oct-24 Tue 0.41 0.41 ### 0.4 3,198,473 655,686 16.4 16.4 0.0
2023-Oct-23 Mon 0.43 ### ### 0.41 2,918,224 0 ### ### ###
2023-Oct-20 Fri ### ### 0.42 0.425 4,724,956 992,240 ### ### ###
2023-Oct-19 Thu ### 0.445 ### ### 7,261,051 1,615,583 ### ### 0.0
2023-Oct-18 Wed ### ### ### 0.41 93.9 93.9 ###
2023-Oct-17 Tue ### 0.425 ### ### 6.5 6.5 0.0
2023-Oct-16 Mon 0.385 0.425 0.385 0.425 ### ### ###
2023-Oct-13 Fri 0.375 ### ### ### 15.6 15.6 0.0
2023-Oct-12 Thu ### 0.4 ### ### ### ### 0.0
2023-Oct-11 Wed ### ### ### ### 3,323,844 0 ### ### 0.0
2023-Oct-10 Tue 0.4 ### 0.375 ### 7.7 7.7 0.0
2023-Oct-09 Mon 0.41 0.4275 ### ### 29.8 29.8 0.0
2023-Oct-06 Fri ### ### ### ### 2,382,850 0 70.9 70.9 0.0
2023-Oct-05 Thu 0.4 ### 0.4 0.41 ### ### ###
2023-Oct-04 Wed 0.4 ### 0.385 0.4 1,794,125 ### ### ### 0.0
2023-Oct-03 Tue 0.42 0.42 ### 0.41 22.1 22.1 ###
2023-Oct-02 Mon ### 0.425 ### 0.425 95.9 95.9 ###
2023-Sep-29 Fri 0.375 ### ### ### 4,152,442 0 94.1 94.1 0.0
2023-Sep-28 Thu ### 0.385 ### 0.375 ### ### ###
2023-Sep-27 Wed ### ### ### 0.385 92.1 92.1 0.0
2023-Sep-26 Tue 0.385 ### ### 0.375 20.4 20.4 ###
2023-Sep-25 Mon ### ### 0.375 ### 25.1 25.1 0.0
2023-Sep-22 Fri ### ### ### ### 89.4 89.4 0.0
2023-Sep-21 Thu ### ### ### ### 2,194,384 0 ### ### 0.0
2023-Sep-20 Wed 0.385 0.385 ### ### 1,499,056 ### ### ### 0.0
2023-Sep-19 Tue ### ### 0.375 0.385 1,619,640 303,682 26.3 26.3 0.0
2023-Sep-18 Mon ### ### ### 0.385 1,951,947 0 ### ### 0.0
2023-Sep-15 Fri ### ### ### ### ### ### 0.0


1 2 3 4 5 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 2024-04-23 22:54:55 thru 2024-04-23 22:54:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000