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

Currently Thu 20-Nov-26 03:09:59 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced 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

(CFI) COLONIAL FIRST STATE PRIVATE CAPITAL LIMITED home page...

     Prev Section TOC    Company Info for CFI    Fundamental Next Section
Listing Code CFI
Listing Name COLONIAL FIRST STATE PRIVATE CAPITAL LIMITED
GICS Sector Diversified Financials
ISIN Name COLONIAL FS PRIVATE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CFI1


Maximum Price date available .. Wednesday 25th November 2020
Latest price with VOLUME for CFI .. Monday 10th December 2007

CFI is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CFI
DATE ### 2020-09-29 ### ### 2007-10-26
SHARE PRICE 0.79 0.78
MARKET CAP 107780897.5 ###
DIVIDEND YIELD ### 11.56
Price to Earnings (PE) Price/EPS ### ###
Earnings/Share (EPS) ### ###
EARNINGS YIELD% ### ###
DEBT EQUITY ### ###
Net Tangible Assets (NTA) 0.79 0.79
DIV COVER 1.22 1.23
SHARE PRICE NTA 1 ###
CVGI
FRANK
DIVPS ### ###
52 WK HI LAST% ### ###
52 WK LO LAST% 20.75 20.51
ALLORDS DIVYIELD 3.58 3.42
DIV YIELD ALLORDS DIV YIELD 7.76 ###
ALLORDS PE 14.25 ###
PE ALLORDSPE ### ###
EARNINGS YIELD BOND RATE ### ###
DIV YIELD BONDRATE ### 5.41
10 YEAR BOND YIELD ### 6.155
AUD 0.88 0.8881
ISSUED SHARES 135,573,456 135,573,456
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST 0.85 0.85
LOWEST 0.57 0.55
DIVIDEND DATE EX ###
DIVIDEND DATE PAY 2007-09-24
DIVIDEND AMOUNT ###
DIVIDEND FRANKING ###
HIGHEST P
LOWEST P
STDEV
Year High 0.85 0.85
Year Low ### 0.575
Net Profit Margin% 0 0
Operating Margin% 0 0
Return on Avg Assets% 0 0
Return on Avg Equity% 0 0
No. Employees 0 0
52Week High 0 0
52Week Low 0 0

     Prev Section Fundamental    News for CFI    Options Next Section

Score Company CFI for Ownership
CtrLinksDateNewsScore
1 an 2007-12-24  2020-11-24 05:25 GMT, Price
Closed at $0
###
Price range $0.37 -> $0.85, for Dates 2002-Nov-20 Wed -> 2007-Dec-10 Mon
 

     Prev Section News    Options owned by CFI    Warrants Next Section
No OPTIONS for company (CFI) COLONIAL FIRST STATE PRIVATE CAPITAL LIMITED.
     Prev Section Options    Warrants owned by CFI    Charting Next Section
No Warrants for company (CFI) COLONIAL FIRST STATE PRIVATE CAPITAL LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (CFI) COLONIAL FIRST STATE PRIVATE CAPITAL LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 54 2.4
MAX 0.85 1,160,720 98.4
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for CFI

     Prev Section Weekly    Format Enhanced Daily Prices for CFI    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (CFI) COLONIAL FIRST STATE PRIVATE CAPITAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.1107
2007-Dec-24 Mon 0 0 0 0 0 0.0
2007-Dec-21 Fri 0 0 0 0 0 0.0
2007-Dec-20 Thu 0 0 0 0 0 0.0
2007-Dec-19 Wed 0 0 0 0 0 0.0
2007-Dec-18 Tue 0 0 0 0 0 0.0
2007-Dec-17 Mon 0 0 0 0 0 0.0
2007-Dec-14 Fri 0 0 0 0 0 0.0
2007-Dec-13 Thu 0 0 0 0 0 0.0
2007-Dec-12 Wed 0 0 0 0 0 0.0
2007-Dec-11 Tue 0 0 0 0 0 0.0
2007-Dec-10 Mon 0.8 0.8 ### ### 14,625 ### -0.6 ### ###
2007-Dec-07 Fri ### 0.8 0.79 0.79 82,126 ### -0.6 28.4 ###
2007-Dec-06 Thu ### 0.8 ### ### 113,877 ### ### ### ###
2007-Dec-05 Wed ### 0.8 ### ### 907,373 723,629 ### 68.6 ###
2007-Dec-04 Tue 0.79 0.79 0.79 0.79 ### 10,270 ### 68.0 ###
2007-Dec-03 Mon ### ### 0.79 0.79 ### ### -0.6 ### ###
2007-Nov-30 Fri ### ### ### ### ### 23,055 ### 60.5 ###
2007-Nov-29 Thu 0.79 ### 0.79 0.79 262,952 208,389 ### ### ###
2007-Nov-28 Wed 0.79 ### 0.79 0.79 717,642 ### ### ### ###
2007-Nov-27 Tue 0.79 0.79 0.785 0.79 ### ### ### ### ###
2007-Nov-26 Mon 0 0 0 0 0 0.0
2007-Nov-23 Fri 0.785 0.785 0.785 0.785 262,177 ### ### ### ###
2007-Nov-22 Thu 0 0 0 0 0 0.0
2007-Nov-21 Wed 0.785 0.79 0.785 0.79 ### 31,649 ### 77.6 ###
2007-Nov-20 Tue 0.79 0.79 0.785 0.785 86,223 ### ### ### ###
2007-Nov-19 Mon 0.785 0.785 0.785 0.785 ### 6,280 ### 67.2 ###
2007-Nov-16 Fri 0.785 0.79 0.785 0.79 33,150 ### ### ### ###
2007-Nov-15 Thu 0.79 0.79 0.785 0.79 ### 33,477 ### ### ###
2007-Nov-14 Wed 0.785 0.79 0.785 0.785 ### 131,678 ### ### ###
2007-Nov-13 Tue 0.78 0.785 0.78 0.785 ### ### 0.6 ### ###
2007-Nov-12 Mon 0.78 0.78 0.78 0.78 ### ### ### ### ###
2007-Nov-09 Fri 0.78 0.785 0.78 0.78 84,056 65,773 ### 66.8 ###
2007-Nov-08 Thu 0.78 0.78 0.78 0.78 13,986 ### ### ### ###
2007-Nov-07 Wed 0.785 0.785 0.78 0.78 ### ### ### 30.6 ###
2007-Nov-06 Tue 0.785 0.785 0.78 0.78 ### 10,650 ### ### ###
2007-Nov-05 Mon 0.78 0.78 0.78 0.78 218,248 ### ### 80.6 ###
2007-Nov-02 Fri 0.78 0.785 0.78 0.785 192,587 ### 0.6 ### ###
2007-Nov-01 Thu 0.785 0.785 0.78 0.785 ### 135,453 ### 58.6 ###
2007-Oct-31 Wed 0.78 0.785 0.78 0.785 ### ### 0.6 ### ###
2007-Oct-30 Tue 0.78 0.78 0.775 0.78 ### 30,348 ### ### ###
2007-Oct-29 Mon 0.78 0.785 0.78 0.785 ### ### 0.6 73.8 ###
2007-Oct-26 Fri 0.78 0.785 0.78 0.78 40,684 ### ### ### ###
2007-Oct-25 Thu 0.78 0.78 0.78 0.78 ### ### ### 70.3 ###
2007-Oct-24 Wed 0.78 0.785 0.78 0.785 ### 10,172 0.6 ### ###
2007-Oct-23 Tue 0.785 0.785 0.775 0.785 ### 129,742 ### 60.6 ###
2007-Oct-22 Mon 0.78 0.785 0.78 0.785 104,821 82,022 0.6 ### ###
2007-Oct-19 Fri 0.785 0.785 0.78 0.785 ### ### ### 68.5 ###
2007-Oct-18 Thu 0.78 0.785 0.78 0.78 208,624 163,248 ### ### ###
2007-Oct-17 Wed 0.77 0.775 0.77 0.77 ### 323,053 ### ### 7.0
2007-Oct-16 Tue 0.77 0.78 0.77 0.78 ### ### ### 78.2 ###
2007-Oct-15 Mon 0.775 0.775 0.77 0.77 155,940 ### -0.6 ### 7.0
2007-Oct-12 Fri 0.77 0.775 0.77 0.775 ### 6,923 0.6 ### ###
2007-Oct-11 Thu 0.775 0.775 0.775 0.775 ### 1,550 ### 61.1 ###
2007-Oct-10 Wed 0.77 0.775 0.77 0.77 69,020 ### ### ### 7.0
2007-Oct-09 Tue 0.77 0.775 0.77 0.77 92,274 71,281 ### ### 7.0
2007-Oct-08 Mon 0.775 0.775 0.77 0.77 ### 11,041 -0.6 ### 7.0
2007-Oct-05 Fri 0 0 0 0 0 0.0
2007-Oct-04 Thu 0.775 0.775 0.77 0.77 ### 24,020 -0.6 ### 7.0
2007-Oct-03 Wed 0.77 0.775 0.77 0.77 ### ### ### ### 7.0
2007-Oct-02 Tue 0.775 0.775 0.77 0.77 ### ### -0.6 36.1 7.0
2007-Oct-01 Mon 0.775 0.775 0.77 0.775 ### ### ### ### ###
2007-Sep-28 Fri 0.775 0.775 0.77 0.775 72,187 ### ### 59.6 ###
2007-Sep-27 Thu 0.77 0.775 0.77 0.77 ### 67,675 ### 61.8 7.0
2007-Sep-26 Wed 0.77 0.77 ### ### ### ### -0.6 ### ###
2007-Sep-25 Tue 0.77 0.775 0.77 0.77 26,876 ### ### 64.4 7.0
2007-Sep-24 Mon 0.77 0.775 0.77 0.775 63,255 ### 0.6 ### ###
2007-Sep-21 Fri 0.77 0.775 0.77 0.77 ### ### ### 61.4 7.0
2007-Sep-20 Thu 0.775 0.775 0.77 0.77 ### 16,044 -0.6 32.2 7.0
2007-Sep-19 Wed 0.775 0.775 0.77 0.77 ### ### -0.6 ### 7.0
2007-Sep-18 Tue 0.77 0.77 ### ### 23,888 ### -0.6 ### ###
2007-Sep-17 Mon 0.77 0.77 0.77 0.77 ### 14,484 ### ### 7.0
2007-Sep-14 Fri 0.775 0.775 0.775 0.775 ### ### ### ### ###
2007-Sep-13 Thu 0 0 0 0 0 0.0
2007-Sep-12 Wed ### 0.775 ### ### 45,978 ### ### 75.5 ###
2007-Sep-11 Tue 0.77 0.77 ### ### 20,758 ### -0.6 29.4 ###
2007-Sep-10 Mon ### 0.775 ### 0.775 228,189 ### ### ### ###
2007-Sep-07 Fri 0.77 0.77 0.77 0.77 ### ### ### ### 7.0
2007-Sep-06 Thu ### 0.775 ### ### 230,979 177,853 ### ### ###
2007-Sep-05 Wed 0.775 0.78 ### ### ### ### ### ### ###
2007-Sep-04 Tue 0.78 0.785 ### 0.775 244,125 ### -0.6 ### ###
2007-Sep-03 Mon 0.78 0.785 0.76 ### ### 239,942 -1.9 ### ###
2007-Aug-31 Fri 0.84 0.845 ### 0.845 ### ### ### 59.0 ###
2007-Aug-30 Thu 0.84 0.845 ### 0.845 ### ### ### ### ###
2007-Aug-29 Wed 0.825 0.83 0.825 0.83 39,778 ### ### ### 7.5
2007-Aug-28 Tue 0.82 0.83 0.82 0.83 ### 33,989 1.2 ### 7.5
2007-Aug-27 Mon 0.82 0.82 ### ### 143,987 ### ### ### 7.4
2007-Aug-24 Fri 0.82 0.82 0.82 0.82 ### 48,243 ### 70.0 7.4
2007-Aug-23 Thu 0.82 0.82 0.82 0.82 129,189 ### ### 60.1 7.4
2007-Aug-22 Wed 0.82 0.82 0.82 0.82 18,977 ### ### 62.5 7.4
2007-Aug-21 Tue 0.825 0.825 ### 0.825 ### ### ### 62.6 7.5
2007-Aug-20 Mon ### 0.82 ### 0.82 ### 134,887 ### ### 7.4
2007-Aug-17 Fri 0.81 0.82 0.81 ### 599,879 ### ### ### 7.4
2007-Aug-16 Thu 0.8 0.8 0.8 0.8 0 ###
2007-Aug-15 Wed ### 0.81 0.8 0.8 ### ### -0.6 67.1 ###
2007-Aug-14 Tue 0.81 0.81 0.81 0.81 ### 4,050 ### 77.9 7.3
2007-Aug-13 Mon ### ### 0.8 0.8 120,270 ### -0.6 ### ###
2007-Aug-10 Fri ### ### ### ### ### 12,075 ### ### ###
2007-Aug-09 Thu 0.82 0.82 0.81 0.81 ### ### -1.2 ### 7.3
2007-Aug-08 Wed 0.82 0.82 ### ### ### ### ### ### 7.4
2007-Aug-07 Tue 0.82 0.825 0.82 0.825 13,240 10,889 ### ### 7.5
2007-Aug-06 Mon ### ### ### ### ### 4,074 ### ### 7.4
2007-Aug-03 Fri 0.81 0.83 0.81 0.82 ### 42,886 ### 79.2 7.4
2007-Aug-02 Thu 0.81 0.84 0.81 0.81 ### 176,580 ### 78.3 7.3
2007-Aug-01 Wed 0.79 0.79 0.785 0.79 165,444 130,287 ### 90.9 ###
2007-Jul-31 Tue 0.785 0.79 0.785 0.79 22,740 ### ### ### ###
2007-Jul-30 Mon 0.785 ### 0.78 ### ### 66,378 1.3 70.1 ###
2007-Jul-27 Fri 0.785 0.785 0.785 0.785 ### 8,722 ### ### ###
2007-Jul-26 Thu 0.79 0.79 0.79 0.79 ### ### ### 75.5 ###
2007-Jul-25 Wed 0.79 ### 0.79 ### 83,975 66,550 ### ### ###
2007-Jul-24 Tue 0.79 0.8 0.79 ### 31,921 25,377 ### ### ###
2007-Jul-23 Mon ### ### ### ### ### 38,373 ### ### ###
2007-Jul-20 Fri ### ### ### ### 7,782 6,186 ### ### ###
2007-Jul-19 Thu 0.79 ### 0.79 ### ### ### ### 69.2 ###
2007-Jul-18 Wed 0.79 0.79 0.79 0.79 ### ### ### ### ###
2007-Jul-17 Tue 0.79 0.79 0.79 0.79 32,384 25,583 ### 67.9 ###
2007-Jul-16 Mon ### 0.8 ### ### 31,484 ### ### ### ###
2007-Jul-13 Fri 0.8 0.8 0.8 0.8 ### 698,028 ### 67.1 ###
2007-Jul-12 Thu 0.8 0.8 0.8 0.8 ### 163,572 ### ### ###
2007-Jul-11 Wed 0.8 0.8 ### ### ### 58,483 -0.6 ### ###
2007-Jul-10 Tue 0.8 ### ### ### ### ### -0.6 34.8 ###
     Prev Section Enhanced    Basic Format Daily Prices for CFI    Bottom Next Section
Basic Prices for CFI
     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 2020-11-26 15:09:59 thru 2020-11-26 15:09:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000