(ST1) SPIRIT TECHNOLOGY SOLUTIONS LTD Daily Prices Page 2...


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
2025-Jan-09 Thu 0.59 0.59 0.59 0.59 8,179 4,825 ### ### 0.0
2025-Jan-08 Wed 0.555 0.5675 0.55 0.55 ### ### ###
2025-Jan-07 Tue 0.55 0.555 0.55 0.555 77.4 77.4 ###
2025-Jan-06 Mon ### ### ### ### 0 0.0
2025-Jan-03 Fri 0.55 ### ### ### 2,546 0 97.7 97.7 0.0
2025-Jan-02 Thu 0.55 0.57 0.5 0.57 36,528 19,542 87.9 87.9 ###
2024-Dec-31 Tue ### ### ### ### 0 0.0
2024-Dec-30 Mon ### ### ### ### 0 0.0
2024-Dec-27 Fri ### ### ### ### 59.6 59.6 0.0
2024-Dec-24 Tue ### ### ### ### 0 0.0
2024-Dec-23 Mon ### ### ### ### 6,187 0 ### ### 0.0
2024-Dec-20 Fri ### ### ### ### ### ### 0.0
2024-Dec-19 Thu ### ### ### ### 450,826 0 70.2 70.2 0.0
2024-Dec-18 Wed ### ### ### ### 9,470 0 ### ### 0.0
2024-Dec-17 Tue ### ### ### ### 216,589 0 ### ### 0.0
2024-Dec-16 Mon ### ### ### ### 744 0 26.0 26.0 0.0
2024-Dec-13 Fri ### ### ### ### 23.2 23.2 0.0
2024-Dec-12 Thu ### ### ### ### 45 0 76.2 76.2 0.0
2024-Dec-02 Mon ### ### ### ### 1,506,725 0 ### ### 0.0
2024-Nov-29 Fri 0.054 ### 0.054 ### ### ### 0.0
2024-Nov-28 Thu 0.056 0.056 0.055 0.055 18.6 18.6 ###
2024-Nov-27 Wed 0.056 0.056 0.055 0.055 ### ### ###
2024-Nov-26 Tue 0.056 0.056 0.056 0.056 73.0 73.0 ###
2024-Nov-25 Mon 0.057 0.057 0.055 0.056 ### ### ###
2024-Nov-22 Fri 0.057 0.058 0.057 0.058 ### ### 0.0
2024-Nov-21 Thu 0.057 0.058 0.057 0.058 17,373 ### ### ### 0.0
2024-Nov-20 Wed 0.057 0.057 0.057 0.057 79,444 4,528 78.3 78.3 0.0
2024-Nov-19 Tue 0.056 0.056 0.056 0.056 62.7 62.7 ###
2024-Nov-18 Mon 0.055 0.056 0.055 0.056 ### ### ###
2024-Nov-15 Fri 0.058 0.058 0.056 0.056 14.4 14.4 ###
2024-Nov-14 Thu 0.056 0.058 0.056 0.057 68,753,026 3,918,922 ### ### 0.0
2024-Nov-13 Wed 0.054 0.055 0.054 0.055 ### ### ###
2024-Nov-12 Tue 0.055 0.058 0.054 0.054 6,377,150 357,120 ### ### ###
2024-Nov-11 Mon 0.055 0.056 0.054 0.055 622,683 34,247 ### ### ###
2024-Nov-08 Fri 0.056 0.056 0.056 0.056 217,856 ### ### ### ###
2024-Nov-07 Thu 0.056 0.056 0.056 0.056 0 ###
2024-Nov-06 Wed 0.056 0.056 0.056 0.056 ### ### ###
2024-Nov-05 Tue 0.056 0.056 0.056 0.056 ### ### ###
2024-Nov-04 Mon 0.055 0.058 0.055 0.058 36,482 ### ### ### 0.0
2024-Nov-01 Fri 0.056 0.056 0.055 0.055 427,279 ### 20.6 20.6 ###
2024-Oct-31 Thu 0.058 0.058 0.056 0.056 4,582,624 ### ### ### ###
2024-Oct-30 Wed 0.059 0.059 0.058 0.059 ### ### 0.0
2024-Oct-29 Tue 0.059 0.059 0.058 0.058 25.3 25.3 0.0
2024-Oct-28 Mon 0.058 0.059 0.058 0.059 ### ### 0.0
2024-Oct-25 Fri 0.059 0.059 0.058 0.058 20.2 20.2 0.0
2024-Oct-24 Thu ### ### 0.058 0.058 ### ### 0.0
2024-Oct-23 Wed 0.059 0.059 0.059 0.059 7,827 ### 70.4 70.4 0.0
2024-Oct-22 Tue 0.058 ### 0.058 0.059 ### ### 0.0
2024-Oct-21 Mon 0.058 0.058 0.058 0.058 67.8 67.8 0.0
2024-Oct-18 Fri 0.058 0.058 0.058 0.058 39,557 ### 73.6 73.6 0.0
2024-Oct-17 Thu 0.058 0.059 0.058 0.058 91,525 5,354 ### ### 0.0
2024-Oct-16 Wed 0.057 0.058 0.055 0.056 ### ### ###
2024-Oct-15 Tue 0.057 0.057 0.057 0.057 2,941 ### 63.6 63.6 0.0
2024-Oct-14 Mon 0.056 0.056 0.056 0.056 ### ### ###
2024-Oct-11 Fri 0.055 0.055 0.055 0.055 ### ### ###
2024-Oct-10 Thu 0.055 0.055 0.055 0.055 65.6 65.6 ###
2024-Oct-09 Wed 0.055 0.056 0.055 0.056 40,288 ### ### ### ###
2024-Oct-08 Tue 0.055 0.055 0.054 0.055 2,070,050 ### ### ### ###
2024-Oct-07 Mon 0.055 0.055 0.055 0.055 ### ### ###
2024-Oct-04 Fri 0.056 0.056 0.056 0.056 ### ### ###
2024-Oct-03 Thu 0.059 ### 0.058 0.059 73.1 73.1 0.0
2024-Oct-02 Wed 0.057 0.058 0.056 0.058 636,645 36,288 ### ### 0.0
2024-Oct-01 Tue 0.057 0.057 0.057 0.057 76,641 ### ### ### 0.0
2024-Sep-30 Mon 0.056 0.057 0.056 0.057 57,475 3,247 78.9 78.9 0.0
2024-Sep-27 Fri 0.057 0.057 0.057 0.057 61,184 3,487 ### ### 0.0
2024-Sep-26 Thu 0.053 0.053 0.053 0.053 ### ### ###
2024-Sep-25 Wed 0.056 0.056 0.055 0.055 22.5 22.5 ###
2024-Sep-24 Tue 0.053 0.053 0.053 0.053 73,150 3,876 ### ### ###
2024-Sep-23 Mon 0.054 0.054 0.054 0.054 0 ###
2024-Sep-20 Fri 0.052 0.055 0.052 0.054 ### ### ###
2024-Sep-19 Thu 0.053 0.053 0.052 0.053 62.4 62.4 ###
2024-Sep-18 Wed 0.057 0.057 0.053 0.053 3.9 3.9 ###
2024-Sep-17 Tue 0.054 0.055 0.053 0.053 18.0 18.0 ###
2024-Sep-16 Mon 0.054 0.054 0.054 0.054 72.9 72.9 ###
2024-Sep-13 Fri 0.055 0.055 0.055 0.055 ### ### ###
2024-Sep-12 Thu 0.053 0.053 0.052 0.052 8,327 ### ### ### ###
2024-Sep-11 Wed 0.054 ### 0.054 ### 96.8 96.8 0.0
2024-Sep-10 Tue 0.055 0.055 0.053 0.053 7,553 ### 13.5 13.5 ###
2024-Sep-09 Mon 0.056 0.057 0.056 0.057 80.0 80.0 0.0
2024-Sep-06 Fri ### ### ### ### 20,188 0 ### ### 0.0
2024-Sep-05 Thu ### ### 0.058 0.058 ### ### 0.0
2024-Sep-04 Wed 0.055 ### 0.055 ### ### ### 0.0
2024-Sep-03 Tue 0.055 0.056 0.055 0.056 197,174 10,943 ### ### ###
2024-Sep-02 Mon 0.056 0.056 0.056 0.056 0 ###
2024-Aug-30 Fri 0.056 0.056 0.056 0.056 56.8 56.8 ###
2024-Aug-29 Thu 0.058 0.058 0.055 0.055 168,241 ### 8.5 8.5 ###
2024-Aug-28 Wed 0.057 0.058 0.055 0.055 ### ### ###
2024-Aug-27 Tue 0.059 0.059 0.053 0.053 ### ### ###
2024-Aug-26 Mon ### ### ### ### 0 0.0
2024-Aug-23 Fri ### ### ### ### 0 0.0
2024-Aug-22 Thu ### ### ### ### 620,159 0 ### ### 0.0
2024-Aug-21 Wed ### ### ### ### 60.4 60.4 0.0
2024-Aug-20 Tue ### ### ### ### 19,286 0 ### ### 0.0
2024-Aug-19 Mon ### ### ### ### ### ### 0.0
2024-Aug-16 Fri ### ### ### ### 75,787 0 65.4 65.4 0.0
2024-Aug-15 Thu ### ### ### ### ### ### 0.0
2024-Aug-14 Wed ### ### ### ### 503,775 0 ### ### 0.0
2024-Aug-13 Tue ### ### ### ### 998,428 0 ### ### 0.0
2024-Aug-12 Mon ### ### ### ### 71.3 71.3 0.0
2024-Aug-09 Fri ### ### ### ### 292,824 0 62.3 62.3 0.0
2024-Aug-08 Thu 0.058 ### 0.058 ### ### ### 0.0
2024-Aug-07 Wed 0.058 0.058 0.056 0.058 5,122,152 ### 60.4 60.4 0.0
2024-Aug-06 Tue 0.055 ### 0.055 0.055 58.4 58.4 ###
2024-Aug-05 Mon 0.055 ### 0.055 0.058 ### ### 0.0
2024-Aug-02 Fri 0.052 0.052 0.052 0.052 ### ### ###
2024-Aug-01 Thu 0.052 0.052 0.052 0.052 86,577 ### 69.4 69.4 ###
2024-Jul-31 Wed 0.052 0.056 0.051 0.056 320,149 17,127 ### ### ###
2024-Jul-30 Tue 0.052 0.052 0.052 0.052 0 ###
2024-Jul-29 Mon 0.052 0.052 0.052 0.052 66,623 ### 68.5 68.5 ###
2024-Jul-26 Fri 0.054 0.054 0.053 0.054 68.5 68.5 ###
2024-Jul-25 Thu 0.053 0.054 0.053 0.054 ### ### ###
2024-Jul-24 Wed 0.053 0.053 0.053 0.053 49 2 ### ### ###
2024-Jul-23 Tue 0.052 0.054 0.052 0.054 ### ### ###
2024-Jul-22 Mon 0.052 0.052 ### 0.052 20,723 ### 70.0 70.0 ###
2024-Jul-19 Fri ### 0.053 ### 0.053 94.8 94.8 ###
2024-Jul-18 Thu 0.054 0.054 0.054 0.054 0 ###
2024-Jul-17 Wed ### 0.054 ### 0.054 96.0 96.0 ###
2024-Jul-16 Tue 0.048 0.054 0.048 0.052 3,888,170 ### ### ### ###
2024-Jul-15 Mon 0.045 0.045 0.045 0.045 15,742 ### ### ### ###
2024-Jul-12 Fri 0.047 0.047 0.047 0.047 60.2 60.2 ###
2024-Jul-11 Thu 0.045 0.045 0.045 0.045 0 ###
2024-Jul-10 Wed 0.045 0.045 0.045 0.045 0 ###
2024-Jul-09 Tue 0.045 0.045 0.045 0.045 68.7 68.7 ###
2024-Jul-08 Mon 0.043 0.045 0.043 0.045 ### ### ###
2024-Jul-05 Fri 0.043 0.043 0.043 0.043 ### ### ###
2024-Jul-04 Thu 0.043 0.043 0.043 0.043 68.2 68.2 ###
2024-Jul-03 Wed 0.043 0.044 0.042 0.044 83.4 83.4 ###
2024-Jul-02 Tue 0.042 0.043 0.042 0.043 ### ### ###
2024-Jul-01 Mon 0.041 0.041 0.041 0.041 61,444 ### ### ### 0.0
2024-Jun-28 Fri 0.041 0.041 0.041 0.041 ### ### 0.0
2024-Jun-27 Thu 0.041 0.041 0.041 0.041 98,181 4,025 ### ### 0.0
2024-Jun-26 Wed 0.041 0.041 0.041 0.041 69.0 69.0 0.0
2024-Jun-25 Tue 0.041 0.042 0.041 0.042 290,921 12,073 ### ### ###
2024-Jun-24 Mon 0.042 0.042 0.041 0.041 171,680 7,124 ### ### 0.0
2024-Jun-21 Fri 0.041 0.042 0.041 0.042 242,989 10,084 ### ### ###
2024-Jun-20 Thu 0.041 0.041 0.041 0.041 ### ### 0.0
2024-Jun-19 Wed 0.041 0.041 0.041 0.041 69.6 69.6 0.0
2024-Jun-18 Tue 0.041 0.042 0.041 0.042 143,543 5,957 84.7 84.7 ###
2024-Jun-17 Mon ### 0.042 ### 0.042 93.5 93.5 ###
2024-Jun-14 Fri 0.041 0.042 ### 0.042 133,373 ### ### ### ###
2024-Jun-13 Thu 0.041 0.042 ### ### ### ### 0.0
2024-Jun-12 Wed ### 0.041 ### ### ### ### 0.0
2024-Jun-11 Tue ### ### ### ### 188,281 0 78.5 78.5 0.0
2024-Jun-07 Fri ### ### ### ### 0 0.0
2024-Jun-06 Thu 0.044 0.044 ### ### 46,647 1,026 3.7 3.7 0.0
2024-Jun-05 Wed ### 0.044 ### 0.044 131,589 ### ### ### ###
2024-Jun-04 Tue ### ### ### ### ### ### 0.0
2024-Jun-03 Mon 0.041 0.043 0.041 0.043 93.1 93.1 ###
2024-May-31 Fri 0.042 0.042 0.041 0.041 145,340 ### 14.6 14.6 0.0
2024-May-30 Thu 0.041 0.041 0.041 0.041 61,044 ### ### ### 0.0


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

Server processing from 2025-08-15 15:33:36 thru 2025-08-15 15:33:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000