(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 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
2021-Jun-09 Wed ### ### 0.29 0.29 164,525 23,856 ### ### ###
2021-Jun-08 Tue ### ### 0.29 ### 829,182 ### ### ### 0.0
2021-Jun-07 Mon ### 0.325 ### ### 329,989 53,623 ### ### 0.0
2021-Jun-04 Fri ### ### ### ### 590,075 0 91.0 91.0 0.0
2021-Jun-03 Thu 0.29 ### 0.27 ### ### ### 0.0
2021-Jun-02 Wed 0.28 0.29 0.275 0.29 ### ### ###
2021-Jun-01 Tue 0.29 0.29 0.28 0.28 14.7 14.7 ###
2021-May-31 Mon ### 0.3025 0.29 0.29 765,546 ### 16.8 16.8 ###
2021-May-28 Fri ### ### ### ### 300,388 0 60.6 60.6 0.0
2021-May-27 Thu ### ### ### ### ### ### 0.0
2021-May-26 Wed ### ### ### ### 439,321 0 ### ### 0.0
2021-May-25 Tue ### ### ### ### ### ### 0.0
2021-May-24 Mon 0.3075 ### 0.3075 ### 341,257 ### ### ### 0.0
2021-May-21 Fri ### ### ### ### 117,352 0 ### ### 0.0
2021-May-20 Thu ### ### ### ### ### ### 0.0
2021-May-19 Wed ### ### ### ### ### ### 0.0
2021-May-18 Tue ### 0.355 ### ### 370,843 65,824 13.7 13.7 0.0
2021-May-17 Mon ### 0.355 0.345 0.345 171,888 ### 31.2 31.2 0.0
2021-May-14 Fri ### ### 0.345 0.345 27.9 27.9 0.0
2021-May-13 Thu ### ### ### ### 23.2 23.2 0.0
2021-May-12 Wed ### 0.355 0.345 0.345 ### ### 0.0
2021-May-11 Tue ### 0.3675 0.355 0.355 ### ### 0.0
2021-May-10 Mon ### 0.375 ### 0.3675 91,950 17,240 ### ### ###
2021-May-07 Fri 0.375 ### ### ### 77.9 77.9 0.0
2021-May-06 Thu ### ### ### ### 553,474 0 92.9 92.9 0.0
2021-May-05 Wed ### 0.385 ### ### ### ### 0.0
2021-May-04 Tue ### ### ### ### 167,642 0 ### ### 0.0
2021-May-03 Mon ### 0.385 ### ### 76.1 76.1 0.0
2021-Apr-30 Fri ### ### ### ### 86.8 86.8 0.0
2021-Apr-29 Thu 0.375 0.375 ### 0.375 623,759 116,954 63.2 63.2 ###
2021-Apr-28 Wed ### ### 0.375 0.375 493,087 92,453 31.5 31.5 ###
2021-Apr-27 Tue ### ### ### ### 571,255 0 92.7 92.7 0.0
2021-Apr-26 Mon ### ### 0.355 ### 666,654 ### 94.3 94.3 0.0
2021-Apr-23 Fri ### ### 0.355 ### 121,953 21,646 67.1 67.1 0.0
2021-Apr-22 Thu ### ### 0.355 0.355 281,555 49,976 25.6 25.6 0.0
2021-Apr-21 Wed 0.355 ### 0.345 ### 571,123 ### ### ### 0.0
2021-Apr-20 Tue ### ### 0.355 0.355 2,379,521 ### ### ### 0.0
2021-Apr-19 Mon ### 0.375 ### ### ### ### 0.0
2021-Apr-16 Fri ### ### ### ### 959,684 0 ### ### 0.0
2021-Apr-15 Thu 0.375 ### ### ### ### ### 0.0
2021-Apr-14 Wed 0.375 ### ### 0.375 150,382 0 ### ### ###
2021-Apr-13 Tue ### 0.3725 0.3625 ### ### ### 0.0
2021-Apr-12 Mon 0.355 ### 0.355 ### 345,170 ### 87.4 87.4 0.0
2021-Apr-09 Fri ### ### ### 0.355 384,273 0 ### ### 0.0
2021-Apr-08 Thu ### ### ### ### ### ### 0.0
2021-Apr-07 Wed ### ### ### ### 53,773 0 17.8 17.8 0.0
2021-Apr-06 Tue ### ### ### ### 65.6 65.6 0.0
2021-Apr-01 Thu ### 0.375 0.355 0.375 1,577,857 ### ### ### ###
2021-Mar-31 Wed 0.355 ### ### ### 91.9 91.9 0.0
2021-Mar-30 Tue ### ### ### ### 0 0.0
2021-Mar-29 Mon ### ### ### ### 0 0.0
2021-Mar-26 Fri ### ### 0.345 ### 60.5 60.5 0.0
2021-Mar-25 Thu 0.355 ### 0.345 ### 81.5 81.5 0.0
2021-Mar-24 Wed ### ### ### 0.355 271,686 0 31.2 31.2 0.0
2021-Mar-23 Tue ### ### ### ### 71.8 71.8 0.0
2021-Mar-22 Mon ### ### ### ### ### ### 0.0
2021-Mar-19 Fri ### ### ### ### 30,927 0 74.4 74.4 0.0
2021-Mar-18 Thu ### 0.385 ### ### 431,143 ### ### ### 0.0
2021-Mar-17 Wed ### ### ### ### 768,982 0 94.7 94.7 0.0
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


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

Server processing from 2025-08-15 01:04:18 thru 2025-08-15 01:04:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000