(ST1) SPIRIT TECHNOLOGY SOLUTIONS LTD Daily Prices Page 4...


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
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
2023-Jul-31 Mon ### ### ### ### ### ### 0.0
2023-Jul-28 Fri 0.041 0.041 ### ### 71,145 1,458 17.9 17.9 0.0
2023-Jul-27 Thu 0.043 0.043 0.043 0.043 2,000,129 ### 60.1 60.1 ###
2023-Jul-26 Wed 0.041 0.041 0.041 0.041 66.3 66.3 0.0
2023-Jul-25 Tue 0.042 0.042 0.042 0.042 73.4 73.4 ###
2023-Jul-24 Mon ### 0.043 ### 0.041 325,025 6,988 ### ### 0.0
2023-Jul-21 Fri ### ### ### ### 69.8 69.8 0.0
2023-Jul-20 Thu 0.041 0.041 0.041 0.041 0 0.0
2023-Jul-19 Wed ### 0.041 ### 0.041 31,970 655 ### ### 0.0
2023-Jul-18 Tue 0.043 0.043 0.042 0.042 10,273 ### 21.3 21.3 ###
2023-Jul-17 Mon 0.042 0.042 0.041 0.041 20.5 20.5 0.0
2023-Jul-14 Fri ### ### ### ### 20 0 61.2 61.2 0.0
2023-Jul-13 Thu 0.041 0.041 0.041 0.041 46,723 ### 62.1 62.1 0.0
2023-Jul-12 Wed 0.045 0.045 0.044 0.044 20.9 20.9 ###
2023-Jul-11 Tue 0.042 0.042 ### ### ### ### 0.0
2023-Jul-10 Mon ### ### ### ### 163,888 0 79.9 79.9 0.0
2023-Jul-07 Fri 0.043 0.043 ### ### 78,323 1,683 4.6 4.6 0.0
2023-Jul-06 Thu 0.041 0.041 0.041 0.041 76.8 76.8 0.0
2023-Jul-05 Wed 0.045 0.045 0.042 0.044 18.0 18.0 ###
2023-Jul-04 Tue 0.046 0.046 0.044 0.044 ### ### ###
2023-Jul-03 Mon ### ### 0.043 0.043 92,576 ### ### ### ###
2023-Jun-30 Fri 0.043 ### 0.042 ### 875,457 18,384 ### ### 0.0
2023-Jun-29 Thu 0.044 0.044 0.042 0.0425 129,980 5,589 ### ### ###
2023-Jun-28 Wed ### 0.044 ### 0.044 1,328,175 ### ### ### ###
2023-Jun-27 Tue ### ### ### ### 614,673 0 ### ### 0.0
2023-Jun-26 Mon ### 0.042 ### ### 2,625,977 55,145 92.2 92.2 0.0
2023-Jun-23 Fri ### ### ### ### 49,233,140 0 86.5 86.5 0.0
2023-Jun-22 Thu ### ### ### ### ### ### 0.0
2023-Jun-21 Wed ### ### ### ### 0 0.0
2023-Jun-20 Tue ### ### ### ### 707,670 0 67.6 67.6 0.0
2023-Jun-19 Mon ### ### ### ### 1,680,053 0 21.1 21.1 0.0
2023-Jun-16 Fri ### ### ### ### 0 0.0
2023-Jun-15 Thu ### ### ### ### 217,676 0 93.8 93.8 0.0
2023-Jun-14 Wed ### ### ### ### 132,884 0 ### ### 0.0
2023-Jun-13 Tue ### ### ### ### 70.4 70.4 0.0
2023-Jun-09 Fri ### ### ### ### 1,415,426 0 69.6 69.6 0.0
2023-Jun-08 Thu ### 0.041 ### ### 174,523 3,577 5.6 5.6 0.0
2023-Jun-07 Wed ### 0.041 ### ### 798,245 ### 96.6 96.6 0.0
2023-Jun-06 Tue 0.042 0.042 ### ### 4,130,389 ### 2.0 2.0 0.0
2023-Jun-05 Mon 0.047 0.047 0.043 0.043 135,786 ### ### ### ###
2023-Jun-02 Fri 0.045 0.045 0.044 0.044 ### ### ###
2023-Jun-01 Thu 0.045 0.045 0.043 0.044 70,823 ### 20.6 20.6 ###
2023-May-31 Wed 0.049 0.049 0.045 0.045 4.1 4.1 ###
2023-May-30 Tue 0.046 0.046 0.045 0.045 19.3 19.3 ###
2023-May-29 Mon 0.049 0.049 0.049 0.049 ### ### ###
2023-May-26 Fri 0.048 0.049 0.048 0.049 84.3 84.3 ###
2023-May-25 Thu 0.047 0.048 0.047 0.048 ### ### ###
2023-May-24 Wed 0.045 0.045 0.044 0.044 154,680 6,883 24.8 24.8 ###
2023-May-23 Tue 0.047 0.047 0.045 0.045 1,518,644 69,857 ### ### ###
2023-May-22 Mon 0.045 0.048 0.045 0.048 150,828 ### 96.2 96.2 ###
2023-May-19 Fri 0.049 ### 0.048 0.048 300,229 ### ### ### ###
2023-May-18 Thu 0.043 0.045 0.041 0.045 1,456,151 ### ### ### ###
2023-May-17 Wed 0.042 0.042 0.042 0.042 22,448 942 70.3 70.3 ###
2023-May-16 Tue 0.042 0.043 0.041 0.042 ### ### ###
2023-May-15 Mon 0.042 0.043 0.042 0.043 88.9 88.9 ###
2023-May-12 Fri 0.043 0.043 ### 0.041 ### ### 0.0
2023-May-11 Thu 0.045 0.045 0.041 0.043 483,075 20,772 8.2 8.2 ###
2023-May-10 Wed 0.046 0.046 0.041 0.041 1.6 1.6 0.0
2023-May-09 Tue 0.047 0.047 0.045 0.045 ### ### ###
2023-May-08 Mon 0.047 0.047 0.043 0.046 ### ### ###
2023-May-05 Fri 0.047 0.047 0.043 0.047 480,084 ### 68.2 68.2 ###
2023-May-04 Thu 0.048 0.048 0.043 0.045 1,782,379 ### 4.9 4.9 ###
2023-May-03 Wed ### ### 0.048 ### 3,139,474 75,347 ### ### 0.0
2023-May-02 Tue 0.056 0.056 0.045 0.049 3,984,853 ### ### ### ###
2023-May-01 Mon 0.055 ### 0.055 0.055 75.0 75.0 ###
2023-Apr-28 Fri 0.057 0.057 0.051 0.055 ### ### ###
2023-Apr-27 Thu 0.058 0.058 0.052 0.055 128,459 ### 8.0 8.0 ###
2023-Apr-26 Wed 0.059 0.059 0.057 0.058 75,388 4,372 26.5 26.5 0.0
2023-Apr-24 Mon ### ### ### ### 84,740 0 ### ### 0.0
2023-Apr-21 Fri ### ### ### ### 107,659 0 69.0 69.0 0.0
2023-Apr-20 Thu ### ### ### ### 0 0.0
2023-Apr-19 Wed ### ### ### ### 40,078 0 ### ### 0.0
2023-Apr-18 Tue ### ### ### ### 15.9 15.9 0.0
2023-Apr-17 Mon ### ### ### ### ### ### 0.0
2023-Apr-14 Fri ### ### ### ### 16.9 16.9 0.0
2023-Apr-13 Thu ### ### ### ### ### ### 0.0
2023-Apr-12 Wed ### ### ### ### 3,091,058 0 72.9 72.9 0.0
2023-Apr-11 Tue ### ### ### ### 14.4 14.4 0.0
2023-Apr-06 Thu ### ### ### ### 1 0 71.3 71.3 0.0
2023-Apr-05 Wed ### ### ### ### 106,548 0 ### ### 0.0
2023-Apr-04 Tue ### ### ### ### 22,450 0 66.9 66.9 0.0
2023-Apr-03 Mon ### ### ### ### ### ### 0.0
2023-Mar-31 Fri ### ### ### ### 62.6 62.6 0.0
2023-Mar-30 Thu ### ### ### ### 58,149 0 ### ### 0.0
2023-Mar-29 Wed ### ### ### ### ### ### 0.0
2023-Mar-28 Tue ### ### ### ### 1,708,088 0 ### ### 0.0
2023-Mar-27 Mon ### ### ### ### 27.9 27.9 0.0
2023-Mar-24 Fri ### ### ### ### ### ### 0.0
2023-Mar-23 Thu ### ### ### ### 1 0 70.4 70.4 0.0
2023-Mar-22 Wed ### ### ### ### ### ### 0.0
2023-Mar-21 Tue ### ### ### ### 86.8 86.8 0.0


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

Server processing from 2025-08-14 21:53:08 thru 2025-08-14 21:53:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000