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

Currently Thu 25-May-22 12:05:33 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

(ST1) SPIRIT TECHNOLOGY SOLUTIONS LTD Daily Prices Page 3...

     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 .. Wednesday 21st May 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 Next >>


End of day Prices (full format),

150 Days for (ST1) SPIRIT TECHNOLOGY SOLUTIONS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2024-Mar-01 Fri 0.047 0.049 0.046 0.049 ### ### ###
2024-Feb-29 Thu 0.049 0.049 0.048 0.048 16.7 16.7 ###
2024-Feb-28 Wed 0.047 0.049 0.047 0.049 87.1 87.1 ###
2024-Feb-27 Tue 0.048 0.048 0.047 0.048 71.5 71.5 ###
2024-Feb-26 Mon 0.051 0.052 0.048 0.048 9.9 9.9 ###
2024-Feb-23 Fri ### 0.051 0.048 0.048 759,124 37,576 14.6 14.6 ###
2024-Feb-22 Thu 0.049 0.049 0.048 0.049 ### ### ###
2024-Feb-21 Wed 0.049 0.049 0.049 0.049 22,825 ### 72.6 72.6 ###
2024-Feb-20 Tue 0.052 0.052 0.052 0.052 68.9 68.9 ###
2024-Feb-19 Mon 0.048 0.048 0.048 0.048 1,245,241 59,771 69.6 69.6 ###
2024-Feb-16 Fri 0.052 0.052 0.047 0.048 3.4 3.4 ###
2024-Feb-15 Thu 0.055 0.055 0.048 0.048 727,029 37,441 1.5 1.5 ###
2024-Feb-14 Wed 0.052 0.056 ### 0.056 836,145 ### ### ### ###
2024-Feb-13 Tue 0.054 0.054 0.052 0.053 ### ### ###
2024-Feb-12 Mon ### ### 0.057 0.057 688,671 19,627 ### ### 0.0
2024-Feb-09 Fri 0.057 0.059 0.057 0.058 ### ### 0.0
2024-Feb-08 Thu ### ### ### ### 66.2 66.2 0.0
2024-Feb-07 Wed ### ### 0.058 ### 1,565,124 45,388 ### ### 0.0
2024-Feb-06 Tue 0.059 0.059 0.059 0.059 0 0.0
2024-Feb-05 Mon 0.059 0.059 0.056 0.059 ### ### 0.0
2024-Feb-02 Fri 0.052 0.059 0.052 0.059 ### ### 0.0
2024-Feb-01 Thu 0.051 0.052 ### 0.052 104,084 ### ### ### ###
2024-Jan-31 Wed 0.053 0.053 0.053 0.053 ### ### ###
2024-Jan-30 Tue 0.056 0.056 0.055 0.055 228,571 12,685 19.8 19.8 ###
2024-Jan-29 Mon ### ### 0.058 0.058 254,486 7,380 ### ### 0.0
2024-Jan-25 Thu ### ### ### ### ### ### 0.0
2024-Jan-24 Wed ### ### ### ### 326,486 0 68.7 68.7 0.0
2024-Jan-23 Tue ### ### ### ### ### ### 0.0
2024-Jan-22 Mon ### ### ### ### 73.0 73.0 0.0
2024-Jan-19 Fri ### ### ### ### 70.2 70.2 0.0
2024-Jan-18 Thu ### ### ### ### 182,744 0 ### ### 0.0
2024-Jan-17 Wed ### ### ### ### 171,954 0 84.5 84.5 0.0
2024-Jan-16 Tue ### ### ### ### 76.6 76.6 0.0
2024-Jan-15 Mon ### ### ### ### 18.5 18.5 0.0
2024-Jan-12 Fri ### ### ### ### 366,947 0 ### ### 0.0
2024-Jan-11 Thu ### ### ### ### 89.2 89.2 0.0
2024-Jan-10 Wed ### ### ### ### ### ### 0.0
2024-Jan-09 Tue ### ### ### ### ### ### 0.0
2024-Jan-08 Mon ### ### ### ### ### ### 0.0
2024-Jan-05 Fri 0.071 0.071 ### ### 532,883 ### 2.3 2.3 0.0
2024-Jan-04 Thu 0.072 0.072 0.072 0.072 ### ### 0.0
2024-Jan-03 Wed ### ### ### ### 50,647 0 ### ### 0.0
2024-Jan-02 Tue 0.079 0.079 ### ### 1,728,129 ### 0.4 0.4 0.0
2023-Dec-29 Fri 0.078 ### 0.078 ### 350,073 13,652 84.4 84.4 0.0
2023-Dec-28 Thu 0.081 0.081 0.077 ### ### ### 0.0
2023-Dec-27 Wed 0.075 0.081 0.075 ### 1,573,123 ### ### ### 0.0
2023-Dec-22 Fri 0.072 0.079 0.072 0.075 3,171,943 239,481 ### ### 0.0
2023-Dec-21 Thu 0.072 0.073 0.071 0.072 69.3 69.3 0.0
2023-Dec-20 Wed ### 0.076 ### 0.073 98.7 98.7 0.0
2023-Dec-19 Tue 0.047 0.059 0.045 0.059 ### ### 0.0
2023-Dec-18 Mon 0.049 ### 0.045 ### 446,424 10,044 82.6 82.6 0.0
2023-Dec-15 Fri 0.046 0.052 0.046 0.052 29,998,885 1,469,945 ### ### ###
2023-Dec-14 Thu 0.043 0.043 0.043 0.043 0 ###
2023-Dec-13 Wed 0.043 0.043 0.043 0.043 0 ###
2023-Dec-12 Tue 0.044 0.044 0.043 0.043 23.3 23.3 ###
2023-Dec-11 Mon 0.044 0.044 0.044 0.044 300,570 13,225 73.3 73.3 ###
2023-Dec-08 Fri 0.045 0.045 0.045 0.045 62.8 62.8 ###
2023-Dec-07 Thu 0.044 0.044 0.044 0.044 67.4 67.4 ###
2023-Dec-06 Wed 0.045 0.045 0.045 0.045 58.5 58.5 ###
2023-Dec-05 Tue 0.045 0.045 0.045 0.045 49,346 2,220 77.9 77.9 ###
2023-Dec-04 Mon 0.046 0.046 0.045 0.045 22.7 22.7 ###
2023-Dec-01 Fri 0.046 0.046 0.046 0.046 ### ### ###
2023-Nov-30 Thu 0.044 0.046 0.044 0.046 3,652,672 164,370 ### ### ###
2023-Nov-29 Wed 0.044 0.044 0.044 0.044 ### ### ###
2023-Nov-28 Tue 0.044 0.045 0.044 0.045 2,319,421 ### ### ### ###
2023-Nov-27 Mon 0.046 0.046 0.045 0.045 25.3 25.3 ###
2023-Nov-24 Fri 0.046 0.046 0.046 0.046 1 0 67.8 67.8 ###
2023-Nov-23 Thu 0.047 0.047 0.046 0.046 21.1 21.1 ###
2023-Nov-22 Wed 0.046 0.046 0.046 0.046 72.7 72.7 ###
2023-Nov-21 Tue ### ### 0.046 0.046 3.5 3.5 ###
2023-Nov-20 Mon 0.049 0.049 0.049 0.049 ### ### ###
2023-Nov-17 Fri 0.045 0.049 0.045 0.049 121,159 ### ### ### ###
2023-Nov-16 Thu 0.051 0.051 0.051 0.051 385 ### 73.1 73.1 ###
2023-Nov-15 Wed 0.048 0.048 0.048 0.048 0 ###
2023-Nov-14 Tue 0.048 0.048 0.048 0.048 0 ###
2023-Nov-13 Mon ### ### 0.048 0.048 290,589 6,974 ### ### ###
2023-Nov-10 Fri 0.048 0.048 0.048 0.048 68.8 68.8 ###
2023-Nov-09 Thu 0.047 0.047 0.047 0.047 70.6 70.6 ###
2023-Nov-08 Wed ### ### ### ### 0 0.0
2023-Nov-07 Tue ### ### ### ### 0 0.0
2023-Nov-06 Mon ### ### ### ### 0 0.0
2023-Nov-03 Fri ### ### ### ### 982 0 61.1 61.1 0.0
2023-Nov-02 Thu 0.045 0.049 0.045 0.049 231,445 10,877 ### ### ###
2023-Nov-01 Wed 0.046 0.046 0.046 0.046 ### ### ###
2023-Oct-31 Tue 0.047 0.047 0.047 0.047 69.7 69.7 ###
2023-Oct-30 Mon ### ### 0.045 ### 6.8 6.8 0.0
2023-Oct-27 Fri ### ### ### ### 78,922 0 65.2 65.2 0.0
2023-Oct-26 Thu ### ### ### ### 41,140 0 72.2 72.2 0.0
2023-Oct-25 Wed ### ### ### ### ### ### 0.0
2023-Oct-24 Tue 0.054 0.054 ### ### 725,589 ### 4.4 4.4 0.0
2023-Oct-23 Mon 0.052 0.054 0.052 0.053 167,923 ### ### ### ###
2023-Oct-20 Fri 0.051 0.051 0.051 0.051 ### ### ###
2023-Oct-19 Thu 0.056 0.056 0.056 0.056 ### ### ###
2023-Oct-18 Wed 0.056 0.056 0.056 0.056 0 ###
2023-Oct-17 Tue 0.056 0.056 0.056 0.056 ### ### ###
2023-Oct-16 Mon 0.055 0.056 0.051 0.056 87.4 87.4 ###
2023-Oct-13 Fri 0.056 0.056 0.052 0.054 317,844 ### 11.0 11.0 ###
2023-Oct-12 Thu 0.058 0.058 0.058 0.058 51,949 ### ### ### 0.0
2023-Oct-11 Wed 0.058 ### 0.057 0.059 80.7 80.7 0.0
2023-Oct-10 Tue 0.055 ### 0.055 ### 3,227,424 88,754 97.8 97.8 0.0
2023-Oct-09 Mon ### 0.055 ### 0.053 ### ### ###
2023-Oct-06 Fri 0.051 0.053 0.046 ### 23.5 23.5 0.0
2023-Oct-05 Thu 0.044 0.047 0.044 0.047 387,426 17,627 ### ### ###
2023-Oct-04 Wed 0.045 0.045 0.045 0.045 0 ###
2023-Oct-03 Tue 0.044 0.045 0.044 0.045 1,017,656 45,285 87.7 87.7 ###
2023-Oct-02 Mon 0.042 0.044 0.042 0.044 356,429 15,326 93.1 93.1 ###
2023-Sep-29 Fri 0.041 0.042 0.041 0.042 381,858 15,847 81.7 81.7 ###
2023-Sep-28 Thu ### 0.041 ### 0.041 85.7 85.7 0.0
2023-Sep-27 Wed ### ### ### ### 68.1 68.1 0.0
2023-Sep-26 Tue 0.041 0.041 ### ### ### ### 0.0
2023-Sep-25 Mon ### ### ### ### 66.4 66.4 0.0
2023-Sep-22 Fri ### ### ### ### 59 0 60.6 60.6 0.0
2023-Sep-21 Thu ### ### ### ### ### ### 0.0
2023-Sep-20 Wed ### ### ### ### 74.4 74.4 0.0
2023-Sep-19 Tue 0.041 0.041 0.041 0.041 0 0.0
2023-Sep-18 Mon 0.041 0.041 0.041 0.041 4,974 ### ### ### 0.0
2023-Sep-15 Fri ### ### ### ### 82,988 0 ### ### 0.0
2023-Sep-14 Thu ### ### ### ### 62.8 62.8 0.0
2023-Sep-13 Wed ### ### ### ### 75.2 75.2 0.0
2023-Sep-12 Tue 0.042 0.042 0.042 0.042 ### ### ###
2023-Sep-11 Mon 0.042 0.044 0.042 0.044 1,072,621 46,122 94.3 94.3 ###
2023-Sep-08 Fri 0.041 0.041 0.041 0.041 ### ### 0.0
2023-Sep-07 Thu 0.042 0.043 0.041 0.043 87.8 87.8 ###
2023-Sep-06 Wed 0.042 0.043 0.042 0.042 72.6 72.6 ###
2023-Sep-05 Tue ### ### ### ### 88.1 88.1 0.0
2023-Sep-04 Mon ### 0.042 ### ### ### ### 0.0
2023-Sep-01 Fri ### ### ### ### 843,654 0 ### ### 0.0
2023-Aug-31 Thu ### ### ### ### ### ### 0.0
2023-Aug-30 Wed ### ### ### ### 587,926 0 ### ### 0.0
2023-Aug-29 Tue ### ### ### ### 420,581 0 3.7 3.7 0.0
2023-Aug-28 Mon 0.041 0.041 ### ### 266,820 ### ### ### 0.0
2023-Aug-25 Fri 0.042 0.043 0.041 0.041 ### ### 0.0
2023-Aug-24 Thu 0.042 0.042 0.041 0.041 74,346 3,085 17.5 17.5 0.0
2023-Aug-23 Wed 0.042 0.042 0.041 0.041 2 0 ### ### 0.0
2023-Aug-22 Tue 0.041 0.042 0.041 0.042 1,370 56 85.4 85.4 ###
2023-Aug-21 Mon 0.042 0.042 0.042 0.042 0 ###
2023-Aug-18 Fri 0.042 0.042 0.042 0.042 65.8 65.8 ###
2023-Aug-17 Thu 0.044 0.044 0.041 0.041 763,742 32,459 ### ### 0.0
2023-Aug-16 Wed 0.044 0.044 0.044 0.044 0 ###
2023-Aug-15 Tue 0.044 0.044 0.044 0.044 67.9 67.9 ###
2023-Aug-14 Mon 0.043 0.045 0.042 0.045 101,422 ### ### ### ###
2023-Aug-11 Fri 0.045 0.045 0.043 0.043 ### ### ###
2023-Aug-10 Thu ### 0.051 0.042 0.042 ### ### ###
2023-Aug-09 Wed 0.041 0.042 0.041 0.042 57,874 ### ### ### ###
2023-Aug-08 Tue ### ### ### ### 75.7 75.7 0.0
2023-Aug-07 Mon 0.042 0.042 0.041 0.041 ### ### 0.0
2023-Aug-04 Fri 0.041 0.042 0.041 0.042 43,022 1,785 ### ### ###
2023-Aug-03 Thu 0.042 0.042 0.042 0.042 ### ### ###
2023-Aug-02 Wed 0.042 0.042 0.042 0.042 75.3 75.3 ###
2023-Aug-01 Tue ### ### ### ### 2,362,548 0 67.8 67.8 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 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 2025-05-22 00:05:33 thru 2025-05-22 00:05:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000