(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 13th 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
2024-May-28 Tue 0.044 0.044 ### ### 5,045 ### ### ### 0.0
2024-May-27 Mon 0.041 0.044 0.041 0.044 344,380 ### ### ### ###
2024-May-24 Fri 0.043 0.043 ### 0.041 1,318,676 28,351 ### ### 0.0
2024-May-23 Thu 0.042 0.042 0.042 0.042 67.2 67.2 ###
2024-May-22 Wed 0.042 0.042 0.042 0.042 1,957 82 73.7 73.7 ###
2024-May-21 Tue 0.043 0.043 0.042 0.042 187,878 7,984 16.3 16.3 ###
2024-May-20 Mon 0.041 0.042 0.041 0.042 12,783 ### ### ### ###
2024-May-17 Fri 0.042 0.0425 0.042 0.042 100,272 ### 67.9 67.9 ###
2024-May-16 Thu 0.044 0.045 0.041 0.041 265,623 11,421 ### ### 0.0
2024-May-15 Wed 0.042 0.045 0.042 0.045 651,973 ### ### ### ###
2024-May-14 Tue 0.041 0.041 0.041 0.041 56,980 ### ### ### 0.0
2024-May-13 Mon 0.042 0.042 0.041 0.041 255,173 10,589 21.5 21.5 0.0
2024-May-10 Fri 0.042 0.044 0.042 0.044 ### ### ###
2024-May-09 Thu 0.042 0.042 0.041 0.042 74.0 74.0 ###
2024-May-08 Wed 0.042 0.046 0.042 0.046 96.3 96.3 ###
2024-May-07 Tue 0.046 0.046 0.046 0.046 17,670 ### ### ### ###
2024-May-06 Mon 0.045 0.046 0.045 0.046 85.2 85.2 ###
2024-May-03 Fri 0.046 0.047 0.045 0.045 885,977 40,754 17.7 17.7 ###
2024-May-02 Thu 0.049 0.049 0.045 0.045 1,057,851 ### 4.4 4.4 ###
2024-May-01 Wed 0.049 0.049 0.049 0.049 72.0 72.0 ###
2024-Apr-30 Tue 0.048 0.049 0.048 0.049 107,220 ### 83.2 83.2 ###
2024-Apr-29 Mon 0.049 0.049 0.049 0.049 130,280 6,383 ### ### ###
2024-Apr-26 Fri 0.049 0.049 0.048 0.048 ### ### ###
2024-Apr-24 Wed 0.049 ### 0.048 0.049 70.8 70.8 ###
2024-Apr-23 Tue 0.048 0.049 0.048 0.048 ### ### ###
2024-Apr-22 Mon 0.048 0.049 0.048 0.049 451,779 ### ### ### ###
2024-Apr-19 Fri 0.048 0.048 0.048 0.048 1,065,789 51,157 74.7 74.7 ###
2024-Apr-18 Thu 0.049 0.049 0.048 0.048 18.2 18.2 ###
2024-Apr-17 Wed ### ### 0.048 0.048 10.9 10.9 ###
2024-Apr-16 Tue 0.048 0.048 0.048 0.048 ### ### ###
2024-Apr-15 Mon ### ### 0.049 0.049 ### ### ###
2024-Apr-12 Fri 0.047 0.047 0.047 0.047 1,284 ### ### ### ###
2024-Apr-11 Thu 0.048 0.048 0.047 0.047 17.1 17.1 ###
2024-Apr-10 Wed 0.048 0.048 0.047 0.047 ### ### ###
2024-Apr-09 Tue 0.047 0.047 0.047 0.047 4,622 ### 66.4 66.4 ###
2024-Apr-08 Mon ### ### 0.047 0.047 48,440 ### ### ### ###
2024-Apr-05 Fri ### ### ### ### ### ### 0.0
2024-Apr-04 Thu 0.048 ### 0.048 ### 87.6 87.6 0.0
2024-Apr-03 Wed 0.049 0.049 0.049 0.049 10,083 ### ### ### ###
2024-Apr-02 Tue 0.047 0.049 0.047 0.049 70,382 3,378 ### ### ###
2024-Mar-28 Thu 0.048 0.048 0.046 0.046 ### ### ###
2024-Mar-27 Wed 0.046 0.0475 0.046 0.046 597,988 27,955 ### ### ###
2024-Mar-26 Tue 0.049 0.049 0.046 0.046 6.1 6.1 ###
2024-Mar-25 Mon 0.049 0.049 0.049 0.049 0 ###
2024-Mar-22 Fri 0.049 0.049 0.049 0.049 70.7 70.7 ###
2024-Mar-21 Thu 0.048 0.048 0.048 0.048 19,743 947 61.3 61.3 ###
2024-Mar-20 Wed 0.048 0.051 0.048 0.051 95.2 95.2 ###
2024-Mar-19 Tue 0.048 0.048 0.048 0.048 93,750 ### ### ### ###
2024-Mar-18 Mon ### ### 0.047 0.048 290,184 ### 15.3 15.3 ###
2024-Mar-15 Fri 0.048 ### 0.048 ### 90.8 90.8 0.0
2024-Mar-14 Thu 0.048 0.048 0.048 0.048 38,622 1,853 69.3 69.3 ###
2024-Mar-13 Wed 0.048 0.048 0.048 0.048 ### ### ###
2024-Mar-12 Tue 0.048 0.048 0.048 0.048 ### ### ###
2024-Mar-11 Mon ### ### 0.047 0.047 299,740 7,043 ### ### ###
2024-Mar-08 Fri 0.047 ### 0.047 ### 67,559 1,587 ### ### 0.0
2024-Mar-07 Thu ### 0.047 0.046 0.046 1,041,057 ### ### ### ###
2024-Mar-06 Wed 0.047 0.047 0.046 0.047 ### ### ###
2024-Mar-05 Tue 0.047 ### 0.047 0.049 366,744 ### ### ### ###
2024-Mar-04 Mon 0.049 0.049 0.046 0.047 357,624 16,987 ### ### ###
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 ### ### ### ###


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

Server processing from 2025-08-14 04:15:57 thru 2025-08-14 04:15:57 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000