(ST1) SPIRIT TECHNOLOGY SOLUTIONS LTD Daily Prices Page 15...


Prev Section TOC    Company Info for ST1    Limits Next Section


Company Details for (ST1) SPIRIT TECHNOLOGY SOLUTIONS LTD

Listing Code ST1
Listing Name SPIRIT TECHNOLOGY SOLUTIONS LTD
GICS Sector Telecommunication Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 14th August 2025
Latest price with VOLUME for ST1 .. Wednesday 21st August 2024

ST1 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 ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for ST1    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>


End of day Prices (full format),

150 Days for (ST1) SPIRIT TECHNOLOGY SOLUTIONS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Feb-03 Fri ### ### ### ### 522,883 0 90.7 90.7 0.0
2017-Feb-02 Thu ### ### ### ### 1,194,250 0 2.5 2.5 0.0
2017-Feb-01 Wed ### ### ### ### ### ### 0.0
2017-Jan-31 Tue ### ### ### ### 1.7 1.7 0.0
2017-Jan-30 Mon ### ### ### ### 2,264,085 0 ### ### 0.0
2017-Jan-27 Fri ### ### ### ### 87.9 87.9 0.0
2017-Jan-25 Wed ### ### ### ### 12.4 12.4 0.0
2017-Jan-24 Tue ### ### ### ### 354,078 0 ### ### 0.0
2017-Jan-23 Mon ### ### ### ### ### ### 0.0
2017-Jan-20 Fri ### ### ### ### 412,075 0 ### ### 0.0
2017-Jan-19 Thu ### ### ### ### ### ### 0.0
2017-Jan-18 Wed ### ### ### ### 638,859 0 ### ### 0.0
2017-Jan-17 Tue ### ### ### ### 29,978 0 ### ### 0.0
2017-Jan-16 Mon ### ### ### ### 11.9 11.9 0.0
2017-Jan-13 Fri ### ### ### ### 77.4 77.4 0.0
2017-Jan-12 Thu ### ### ### ### 88.5 88.5 0.0
2017-Jan-11 Wed ### ### ### ### 72.9 72.9 0.0
2017-Jan-10 Tue ### ### ### ### 89.6 89.6 0.0
2017-Jan-09 Mon ### ### ### ### 68.8 68.8 0.0
2017-Jan-06 Fri ### ### ### ### ### ### 0.0
2017-Jan-05 Thu ### ### ### ### ### ### 0.0
2017-Jan-04 Wed ### ### ### ### 73.5 73.5 0.0
2017-Jan-03 Tue ### ### ### ### ### ### 0.0
2016-Dec-30 Fri ### ### ### ### ### ### 0.0
2016-Dec-29 Thu ### ### ### ### ### ### 0.0
2016-Dec-28 Wed ### ### ### ### ### ### 0.0
2016-Dec-23 Fri ### ### ### ### 0 0.0
2016-Dec-22 Thu ### ### ### ### 8.5 8.5 0.0
2016-Dec-21 Wed ### ### ### ### 91.5 91.5 0.0
2016-Dec-20 Tue ### ### ### ### ### ### 0.0
2016-Dec-19 Mon ### ### ### ### ### ### 0.0
2016-Dec-16 Fri ### ### ### ### 72.3 72.3 0.0
2016-Dec-15 Thu ### ### ### ### 2,012,548 0 76.5 76.5 0.0
2016-Dec-14 Wed ### ### ### ### 847,075 0 ### ### 0.0
2016-Dec-13 Tue ### ### ### ### 395,442 0 6.8 6.8 0.0
2016-Dec-12 Mon ### ### ### ### 7.6 7.6 0.0
2016-Dec-09 Fri ### ### ### ### 97.3 97.3 0.0
2016-Dec-08 Thu ### ### ### ### 95.9 95.9 0.0
2016-Dec-07 Wed 0.029 0.029 0.029 0.029 0 0.0
2016-Dec-06 Tue 0.029 0.029 0.029 0.029 0 0.0
2016-Dec-05 Mon ### ### 0.029 0.029 136,527 1,979 ### ### 0.0
2016-Dec-02 Fri 0.029 ### 0.029 ### 201,445 2,920 ### ### 0.0
2016-Dec-01 Thu 0.029 ### 0.029 ### 105,884 ### ### ### 0.0
2016-Nov-30 Wed 0.029 0.029 0.029 0.029 0 0.0
2016-Nov-29 Tue 0.029 0.029 0.029 0.029 320,458 ### 74.9 74.9 0.0
2016-Nov-28 Mon ### ### 0.028 0.028 ### ### ###
2016-Nov-25 Fri ### ### 0.029 0.029 8,418,357 ### ### ### 0.0
2016-Nov-24 Thu ### ### ### ### ### ### 0.0
2016-Nov-23 Wed ### ### ### ### 4,746,456 0 ### ### 0.0
2016-Nov-22 Tue ### ### ### ### 5,288,457 0 96.8 96.8 0.0
2016-Nov-21 Mon ### ### 0.029 ### 1,017,374 14,751 72.6 72.6 0.0
2016-Nov-18 Fri 0.029 ### 0.029 ### 91.4 91.4 0.0
2016-Nov-17 Thu 0.027 0.028 0.027 0.028 769,977 21,174 92.4 92.4 ###
2016-Nov-16 Wed 0.027 0.027 0.027 0.027 942,746 25,454 72.7 72.7 ###
2016-Nov-15 Tue 0.027 0.029 0.027 0.029 ### ### 0.0
2016-Nov-14 Mon 0.027 0.027 0.027 0.027 58,658 1,583 ### ### ###
2016-Nov-11 Fri 0.028 0.028 0.028 0.028 138,849 3,887 ### ### ###
2016-Nov-10 Thu 0.025 0.029 0.025 0.029 98.2 98.2 0.0
2016-Nov-09 Wed 0.026 0.026 0.025 0.025 1,371,347 ### 31.1 31.1 ###
2016-Nov-08 Tue 0.025 0.026 0.025 0.026 91.6 91.6 ###
2016-Nov-07 Mon 0.025 0.025 0.025 0.025 62.2 62.2 ###
2016-Nov-04 Fri 0.027 0.027 0.025 0.025 960,980 24,985 ### ### ###
2016-Nov-03 Thu 0.025 0.025 0.025 0.025 0 ###
2016-Nov-02 Wed 0.026 0.026 0.025 0.025 ### ### ###
2016-Nov-01 Tue 0.027 0.027 0.027 0.027 222,142 ### 72.3 72.3 ###
2016-Oct-31 Mon 0.027 0.028 0.027 0.027 197,858 5,441 ### ### ###
2016-Oct-28 Fri 0.026 0.028 0.026 0.028 96.2 96.2 ###
2016-Oct-27 Thu 0.025 0.025 0.025 0.025 0 ###
2016-Oct-26 Wed 0.026 0.027 0.025 0.025 12.6 12.6 ###
2016-Oct-25 Tue 0.027 0.027 0.026 0.026 ### ### ###
2016-Oct-24 Mon 0.025 0.027 0.025 0.027 185,778 ### ### ### ###
2016-Oct-21 Fri 0.024 0.024 0.023 0.023 7.5 7.5 ###
2016-Oct-20 Thu 0.026 0.026 0.025 0.025 ### ### ###
2016-Oct-19 Wed 0.026 0.026 0.026 0.026 66.5 66.5 ###
2016-Oct-18 Tue 0.028 0.028 0.026 0.026 554,348 ### 4.1 4.1 ###
2016-Oct-17 Mon 0.029 ### 0.029 ### 430,244 ### 93.0 93.0 0.0
2016-Oct-14 Fri 0.029 0.029 0.026 0.026 1.2 1.2 ###
2016-Oct-13 Thu 0.027 0.027 0.027 0.027 ### ### ###
2016-Oct-12 Wed 0.029 0.029 0.027 0.027 3.8 3.8 ###
2016-Oct-11 Tue 0.029 ### 0.028 ### 1,228,149 ### 90.7 90.7 0.0
2016-Oct-10 Mon 0.028 0.029 0.028 0.029 91.6 91.6 0.0
2016-Oct-07 Fri 0.028 0.028 0.027 0.028 1,560,945 42,925 74.0 74.0 ###
2016-Oct-06 Thu 0.028 0.028 0.028 0.028 251,487 7,041 ### ### ###
2016-Oct-05 Wed 0.029 0.029 0.027 0.028 3,206,555 89,783 ### ### ###
2016-Oct-04 Tue 0.021 ### 0.021 ### 10,374,278 108,929 ### ### 0.0
2016-Oct-03 Mon ### 0.021 ### ### 5.8 5.8 0.0
2016-Sep-30 Fri ### ### ### ### 0 0.0
2016-Sep-29 Thu ### 0.021 ### ### 6,312,477 66,281 6.0 6.0 0.0
2016-Sep-28 Wed ### ### ### ### ### ### 0.0
2016-Sep-27 Tue ### ### ### ### ### ### 0.0
2016-Sep-26 Mon ### ### ### ### 70.4 70.4 0.0
2016-Sep-23 Fri ### 0.021 ### ### 5,527,747 58,041 63.4 63.4 0.0
2016-Sep-22 Thu 0.021 0.022 ### ### 6.2 6.2 0.0
2016-Sep-21 Wed ### 0.021 ### 0.021 1,127,187 ### ### ### ###
2016-Sep-20 Tue ### ### ### ### 70.6 70.6 0.0
2016-Sep-19 Mon ### ### ### ### 0 0.0
2016-Sep-16 Fri ### ### ### ### ### ### 0.0
2016-Sep-15 Thu 0.023 0.023 0.023 0.023 0 ###
2016-Sep-14 Wed 0.022 0.023 0.022 0.023 ### ### ###
2016-Sep-13 Tue ### ### ### ### ### ### 0.0
2016-Sep-12 Mon ### ### ### ### 1,806,880 0 82.1 82.1 0.0
2016-Sep-09 Fri 0.021 0.022 0.021 0.022 93.1 93.1 ###
2016-Sep-08 Thu ### ### ### ### 267,543 0 71.2 71.2 0.0
2016-Sep-07 Wed 0.022 0.022 0.022 0.022 0 ###
2016-Sep-06 Tue 0.022 0.024 0.022 0.022 ### ### ###
2016-Sep-05 Mon 0.022 0.022 0.022 0.022 0 ###
2016-Sep-02 Fri 0.021 0.022 ### 0.022 1,897,145 ### 92.5 92.5 ###
2016-Sep-01 Thu ### 0.021 ### 0.021 ### ### ###
2016-Aug-31 Wed ### ### ### ### 8.2 8.2 0.0
2016-Aug-30 Tue 0.021 0.021 ### ### 5.7 5.7 0.0
2016-Aug-29 Mon 0.021 0.021 0.021 0.021 79.0 79.0 ###
2016-Aug-26 Fri 0.021 0.021 0.021 0.021 0 ###
2016-Aug-25 Thu 0.021 0.022 0.021 0.021 73.9 73.9 ###
2016-Aug-24 Wed ### 0.021 ### 0.021 1,292,452 13,570 ### ### ###
2016-Aug-23 Tue 0.021 0.021 ### ### 9.1 9.1 0.0
2016-Aug-22 Mon 0.022 0.022 0.021 0.021 466,825 ### ### ### ###
2016-Aug-19 Fri 0.021 0.021 0.021 0.021 183,175 3,846 ### ### ###
2016-Aug-18 Thu 0.021 0.021 0.021 0.021 1,025,355 ### 70.2 70.2 ###
2016-Aug-17 Wed 0.021 0.022 ### 0.021 72.3 72.3 ###
2016-Aug-16 Tue 0.023 0.023 0.021 0.021 2.9 2.9 ###
2016-Aug-15 Mon 0.022 0.022 0.021 0.021 9.9 9.9 ###
2016-Aug-12 Fri 0.022 0.023 0.022 0.023 835,479 ### ### ### ###
2016-Aug-11 Thu 0.022 0.022 0.022 0.022 67.2 67.2 ###
2016-Aug-10 Wed 0.021 0.021 0.021 0.021 0 ###
2016-Aug-09 Tue 0.021 0.021 0.021 0.021 101,740 ### ### ### ###
2016-Aug-08 Mon 0.022 0.023 0.021 0.021 8.7 8.7 ###
2016-Aug-05 Fri 0.021 0.021 0.021 0.021 431,142 9,053 ### ### ###
2016-Aug-04 Thu 0.023 0.023 0.021 0.021 2.6 2.6 ###
2016-Aug-03 Wed 0.022 0.022 0.022 0.022 0 ###
2016-Aug-02 Tue 0.022 0.022 0.022 0.022 0 ###
2016-Aug-01 Mon 0.024 0.025 0.022 0.022 ### ### ###
2016-Jul-29 Fri 0.024 0.025 0.024 0.024 ### ### ###
2016-Jul-28 Thu 0.025 0.025 0.024 0.024 394,149 9,656 7.6 7.6 ###
2016-Jul-27 Wed 0.024 0.025 0.024 0.024 130,726 ### ### ### ###
2016-Jul-26 Tue 0.023 0.024 0.023 0.024 93.6 93.6 ###
2016-Jul-25 Mon 0.023 0.025 0.023 0.025 629,785 ### 97.6 97.6 ###
2016-Jul-22 Fri 0.025 0.025 0.022 0.022 657,923 ### ### ### ###
2016-Jul-21 Thu 0.022 0.025 0.022 0.025 4,615,122 108,455 98.8 98.8 ###
2016-Jul-20 Wed ### 0.021 ### 0.021 93.8 93.8 ###
2016-Jul-19 Tue ### ### ### ### 716,052 0 94.3 94.3 0.0
2016-Jul-18 Mon 0.022 0.022 ### ### 2.8 2.8 0.0
2016-Jul-15 Fri 0.022 0.022 0.022 0.022 ### ### ###
2016-Jul-14 Thu 0.022 0.022 0.022 0.022 68.3 68.3 ###
2016-Jul-13 Wed 0.023 0.023 0.023 0.023 ### ### ###
2016-Jul-12 Tue 0.024 0.024 0.024 0.024 36,877 885 ### ### ###
2016-Jul-11 Mon 0.023 0.023 0.023 0.023 64.7 64.7 ###
2016-Jul-08 Fri 0.024 0.024 0.024 0.024 1,235,652 29,655 ### ### ###
2016-Jul-07 Thu 0.024 0.024 0.024 0.024 ### ### ###
2016-Jul-06 Wed 0.025 0.025 0.023 0.023 ### ### ###
2016-Jul-05 Tue 0.026 0.027 0.025 0.025 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>

Server processing from 2025-08-15 01:03:58 thru 2025-08-15 01:03:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000