Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 25-May-23 02:12:39 PM 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 8...

     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 22nd 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
2021-Mar-16 Tue ### ### 0.355 ### 23.8 23.8 0.0
2021-Mar-15 Mon ### ### ### ### 680,074 0 65.8 65.8 0.0
2021-Mar-12 Fri ### 0.3625 0.355 ### 54.7 54.7 0.0
2021-Mar-11 Thu ### ### ### ### 289,088 0 ### ### 0.0
2021-Mar-10 Wed ### ### ### ### 68.1 68.1 0.0
2021-Mar-09 Tue 0.375 0.375 0.355 ### 641,023 233,973 34.7 34.7 0.0
2021-Mar-08 Mon ### ### ### 0.375 ### ### ###
2021-Mar-05 Fri 0.375 ### ### ### ### ### 0.0
2021-Mar-04 Thu ### 0.3825 0.375 ### 778,657 ### ### ### 0.0
2021-Mar-03 Wed 0.4 0.4 0.385 0.385 14.0 14.0 0.0
2021-Mar-02 Tue 0.385 ### 0.385 ### 84.7 84.7 0.0
2021-Mar-01 Mon 0.4 0.4 ### 0.385 225,683 ### ### ### 0.0
2021-Feb-26 Fri 0.4 0.4 ### 0.4 347,329 ### 71.9 71.9 0.0
2021-Feb-25 Thu 0.4 ### 0.4 0.4 239,727 47,945 66.3 66.3 0.0
2021-Feb-24 Wed 0.41 0.41 0.4 ### 39.4 39.4 0.0
2021-Feb-23 Tue 0.4 ### ### ### 26.0 26.0 0.0
2021-Feb-22 Mon ### 0.4 0.385 0.385 ### ### 0.0
2021-Feb-19 Fri ### 0.3925 ### 0.385 ### ### 0.0
2021-Feb-18 Thu 0.385 0.4 ### ### 475,871 95,174 ### ### 0.0
2021-Feb-17 Wed ### ### ### 0.385 39.7 39.7 0.0
2021-Feb-16 Tue ### ### ### ### 66.1 66.1 0.0
2021-Feb-15 Mon 0.4 0.4 0.375 ### ### ### 0.0
2021-Feb-12 Fri 0.4 0.4 ### ### 32.8 32.8 0.0
2021-Feb-11 Thu ### ### ### ### 73.4 73.4 0.0
2021-Feb-10 Wed 0.4 0.41 ### 0.4 400,380 82,077 66.2 66.2 0.0
2021-Feb-09 Tue ### 0.4 ### ### 71.5 71.5 0.0
2021-Feb-08 Mon 0.375 ### 0.375 ### ### ### 0.0
2021-Feb-05 Fri ### ### ### ### 17.8 17.8 0.0
2021-Feb-04 Thu ### 0.4 ### ### 506,348 ### ### ### 0.0
2021-Feb-03 Wed ### ### ### 0.4 73.7 73.7 0.0
2021-Feb-02 Tue ### ### ### ### 61.6 61.6 0.0
2021-Feb-01 Mon 0.385 ### 0.375 ### ### ### 0.0
2021-Jan-29 Fri 0.4 ### ### ### 607,125 0 ### ### 0.0
2021-Jan-28 Thu ### ### ### ### 849,772 0 10.7 10.7 0.0
2021-Jan-27 Wed ### 0.4425 0.42 0.425 29.4 29.4 ###
2021-Jan-25 Mon 0.425 0.43 0.41 ### 21.1 21.1 0.0
2021-Jan-22 Fri 0.45 0.45 ### 0.425 3,078,382 ### 9.0 9.0 ###
2021-Jan-21 Thu 0.385 0.4 0.385 0.4 725,982 284,947 ### ### 0.0
2021-Jan-20 Wed ### 0.385 0.3775 0.385 71.1 71.1 0.0
2021-Jan-19 Tue ### ### ### ### ### ### 0.0
2021-Jan-18 Mon 0.4 0.4 ### ### ### ### 0.0
2021-Jan-15 Fri ### ### ### ### 341,587 0 ### ### 0.0
2021-Jan-14 Thu 0.385 ### 0.375 ### 514,648 ### 25.9 25.9 0.0
2021-Jan-13 Wed 0.375 ### ### 0.375 736,550 0 63.7 63.7 ###
2021-Jan-12 Tue ### 0.375 0.355 ### ### ### 0.0
2021-Jan-11 Mon 0.375 0.375 ### 0.355 960,840 180,157 ### ### 0.0
2021-Jan-08 Fri 0.385 ### ### 0.375 17.9 17.9 ###
2021-Jan-07 Thu 0.385 0.385 0.375 ### ### ### 0.0
2021-Jan-06 Wed ### ### ### ### 190,640 0 19.4 19.4 0.0
2021-Jan-05 Tue ### ### 0.385 ### 207,350 ### 60.5 60.5 0.0
2021-Jan-04 Mon 0.4 0.4 0.385 ### 20.7 20.7 0.0
2020-Dec-31 Thu 0.4 0.4 ### 0.4 73.6 73.6 0.0
2020-Dec-30 Wed ### ### ### ### 204,185 0 65.6 65.6 0.0
2020-Dec-29 Tue ### 0.4 ### ### 62.3 62.3 0.0
2020-Dec-24 Thu ### ### 0.385 ### 296,282 ### ### ### 0.0
2020-Dec-23 Wed ### ### 0.385 ### 62.2 62.2 0.0
2020-Dec-22 Tue 0.4 0.4 ### ### 452,657 ### ### ### 0.0
2020-Dec-21 Mon 0.4 0.4 ### 0.4 1,292,221 258,444 ### ### 0.0
2020-Dec-18 Fri ### 0.4 ### 0.4 3,301,542 ### 80.6 80.6 0.0
2020-Dec-17 Thu 0.4 0.4 ### ### 327,147 65,429 20.9 20.9 0.0
2020-Dec-16 Wed 0.4 0.4 ### 0.4 ### ### 0.0
2020-Dec-15 Tue 0.4 0.4 ### 0.4 261,347 ### 77.6 77.6 0.0
2020-Dec-14 Mon ### 0.4 0.385 0.4 ### ### 0.0
2020-Dec-11 Fri 0.4 0.41 0.385 0.4 674,027 267,925 ### ### 0.0
2020-Dec-10 Thu 0.42 0.43 0.4 0.4 1,733,283 ### 10.4 10.4 0.0
2020-Dec-09 Wed 0.425 0.43 0.42 0.42 ### ### ###
2020-Dec-08 Tue 0.42 0.43 ### 0.425 155,871 ### ### ### ###
2020-Dec-07 Mon 0.43 0.44 0.42 0.42 24.4 24.4 ###
2020-Dec-04 Fri 0.43 0.44 ### 0.42 938,828 206,542 ### ### ###
2020-Dec-03 Thu 0.44 0.44 ### ### ### ### 0.0
2020-Dec-02 Wed ### 0.45 0.42 0.425 3,089,478 1,343,922 ### ### ###
2020-Dec-01 Tue 0.4 0.4175 0.4 0.41 968,454 395,855 83.8 83.8 ###
2020-Nov-30 Mon 0.4 0.4025 ### ### 40.3 40.3 0.0
2020-Nov-27 Fri ### 0.41 0.385 0.385 ### ### 0.0
2020-Nov-26 Thu 0.375 0.375 ### 0.375 ### ### ###
2020-Nov-25 Wed ### 0.375 ### 0.375 478,481 ### 86.7 86.7 ###
2020-Nov-24 Tue ### ### ### ### 23.8 23.8 0.0
2020-Nov-23 Mon 0.375 ### ### ### ### ### 0.0
2020-Nov-20 Fri ### ### ### ### 64.6 64.6 0.0
2020-Nov-19 Thu ### ### ### 0.375 361,180 0 28.6 28.6 ###
2020-Nov-18 Wed ### ### ### 0.375 ### ### ###
2020-Nov-17 Tue 0.385 0.385 ### ### ### ### 0.0
2020-Nov-16 Mon 0.385 ### 0.385 ### 90,781 17,475 85.1 85.1 0.0
2020-Nov-13 Fri 0.375 0.385 ### 0.385 81.9 81.9 0.0
2020-Nov-12 Thu ### ### ### 0.375 31.9 31.9 ###
2020-Nov-11 Wed 0.375 ### ### 0.375 62.9 62.9 ###
2020-Nov-10 Tue 0.375 0.375 ### 0.375 2,326,979 ### ### ### ###
2020-Nov-09 Mon ### ### ### ### 12.8 12.8 0.0
2020-Nov-06 Fri 0.375 0.375 ### ### 163,242 ### 23.5 23.5 0.0
2020-Nov-05 Thu 0.345 ### 0.345 ### 96.4 96.4 0.0
2020-Nov-04 Wed ### 0.355 ### ### 261,958 ### 14.6 14.6 0.0
2020-Nov-03 Tue ### 0.345 ### 0.345 ### ### 0.0
2020-Nov-02 Mon ### ### 0.325 ### 535,778 ### ### ### 0.0
2020-Oct-30 Fri ### ### ### ### ### ### 0.0
2020-Oct-29 Thu ### ### ### ### ### ### 0.0
2020-Oct-28 Wed ### ### ### 0.345 349,149 0 ### ### 0.0
2020-Oct-27 Tue ### ### ### ### 531,354 0 ### ### 0.0
2020-Oct-26 Mon ### 0.375 ### ### 528,978 99,183 77.1 77.1 0.0
2020-Oct-23 Fri 0.375 ### ### ### ### ### 0.0
2020-Oct-22 Thu ### 0.375 ### 0.375 ### ### ###
2020-Oct-21 Wed ### ### ### ### 65.7 65.7 0.0
2020-Oct-20 Tue 0.385 0.385 ### ### 521,388 ### ### ### 0.0
2020-Oct-19 Mon ### 0.41 ### ### 580,185 ### ### ### 0.0
2020-Oct-16 Fri 0.4 0.4 ### ### 1,078,840 ### ### ### 0.0
2020-Oct-15 Thu ### ### ### ### 827,444 0 19.9 19.9 0.0
2020-Oct-14 Wed ### 0.4 0.387 ### 826,778 ### ### ### 0.0
2020-Oct-13 Tue ### 0.41 0.385 ### ### ### 0.0
2020-Oct-12 Mon ### 0.375 ### ### 83.5 83.5 0.0
2020-Oct-09 Fri 0.345 ### 0.345 ### 89.0 89.0 0.0
2020-Oct-08 Thu ### ### 0.345 0.345 954,926 164,724 ### ### 0.0
2020-Oct-07 Wed ### 0.355 0.345 ### ### ### 0.0
2020-Oct-06 Tue ### 0.355 0.345 0.345 581,528 ### 21.6 21.6 0.0
2020-Oct-05 Mon 0.345 0.355 0.345 ### 306,047 ### 70.8 70.8 0.0
2020-Oct-02 Fri ### ### ### 0.345 ### ### 0.0
2020-Oct-01 Thu ### 0.355 ### 0.345 23.8 23.8 0.0
2020-Sep-30 Wed ### ### 0.345 ### 723,746 124,846 ### ### 0.0
2020-Sep-29 Tue ### ### 0.355 ### ### ### 0.0
2020-Sep-28 Mon ### ### ### 0.355 1,434,570 0 25.2 25.2 0.0
2020-Sep-25 Fri ### ### ### ### ### ### 0.0
2020-Sep-24 Thu 0.355 ### 0.355 ### 90.1 90.1 0.0
2020-Sep-23 Wed ### ### 0.355 0.355 1,183,473 ### ### ### 0.0
2020-Sep-22 Tue ### ### ### ### ### ### 0.0
2020-Sep-21 Mon 0.375 0.385 ### 0.375 74.0 74.0 ###
2020-Sep-18 Fri ### 0.385 ### 0.385 ### ### 0.0
2020-Sep-17 Thu ### ### ### 0.385 26.7 26.7 0.0
2020-Sep-16 Wed ### ### ### 0.385 23.7 23.7 0.0
2020-Sep-15 Tue ### ### ### ### 826,773 0 ### ### 0.0
2020-Sep-14 Mon 0.355 ### 0.355 ### 1,548,142 ### 83.8 83.8 0.0
2020-Sep-11 Fri ### ### 0.355 ### ### ### 0.0
2020-Sep-10 Thu ### ### ### ### ### ### 0.0
2020-Sep-09 Wed ### ### 0.347 0.355 27.9 27.9 0.0
2020-Sep-08 Tue ### ### ### ### 988,885 0 ### ### 0.0
2020-Sep-07 Mon 0.375 ### ### ### 87.1 87.1 0.0
2020-Sep-04 Fri 0.375 ### ### ### ### ### 0.0
2020-Sep-03 Thu 0.45 0.45 ### 0.4 ### ### 0.0
2020-Sep-02 Wed 0.41 0.44 0.4 0.44 95.6 95.6 ###
2020-Sep-01 Tue ### ### ### ### ### ### 0.0
2020-Aug-31 Mon 0.355 0.375 0.355 ### 3,218,282 1,174,672 75.3 75.3 0.0
2020-Aug-28 Fri ### ### ### 0.355 29.4 29.4 0.0
2020-Aug-27 Thu 0.375 0.375 0.355 ### ### ### 0.0
2020-Aug-26 Wed ### ### ### ### ### ### 0.0
2020-Aug-25 Tue ### ### ### ### ### ### 0.0
2020-Aug-24 Mon ### 0.4 ### ### 1,489,051 ### 29.6 29.6 0.0
2020-Aug-21 Fri 0.41 0.41 ### ### 1,355,342 277,845 ### ### 0.0
2020-Aug-20 Thu ### ### 0.385 0.41 4,882,989 939,975 76.3 76.3 ###
2020-Aug-19 Wed ### ### ### ### 0 0.0
2020-Aug-18 Tue ### ### ### ### 0 0.0
2020-Aug-17 Mon 0.385 ### ### ### 2,087,520 0 ### ### 0.0
2020-Aug-14 Fri ### 0.385 0.355 0.375 ### ### ###
2020-Aug-13 Thu 0.355 ### 0.345 ### 76.6 76.6 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 2025-05-23 14:12:39 thru 2025-05-23 14:12:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000