(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 .. Friday 19th April 2024
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 2007-09-28
SHARE PRICE 0.79 0.78 0.775
MARKET CAP 107780897.5 ### 105069428.4
DIVIDEND YIELD ### 11.56 11.61290323
Price to Earnings (PE) Price/EPS ### ### 7.000903342
Earnings/Share (EPS) ### ### ###
EARNINGS YIELD% ### ### ###
DEBT EQUITY ### ### ###
Net Tangible Assets (NTA) 0.79 0.79 0.79
DIV COVER 1.22 1.23 1.23
SHARE PRICE NTA 1 ### 0.981012658
CVGI
FRANK
DIVPS ### ### 9
52 WK HI LAST% ### ### 9.677419355
52 WK LO LAST% 20.75 20.51 26.4516129
ALLORDS DIVYIELD 3.58 3.42 ###
DIV YIELD ALLORDS DIV YIELD 7.76 ### 8.232903226
ALLORDS PE 14.25 ### 14.73
PE ALLORDSPE ### ### -7.729096658
EARNINGS YIELD BOND RATE ### ### ###
DIV YIELD BONDRATE ### 5.41 5.457903226
10 YEAR BOND YIELD ### 6.155 6.155
AUD 0.88 0.8881 0.8889
ISSUED SHARES 135,573,456 135,573,456 135,573,456
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST 0.85 0.85 0.85
LOWEST 0.57 0.55 0.55
DIVIDEND DATE EX ### ###
DIVIDEND DATE PAY 2007-09-24 2007-09-24
DIVIDEND AMOUNT ### ###
DIVIDEND FRANKING ### ###
HIGHEST P
LOWEST P
STDEV
Year High 0.85 0.85 0.85
Year Low ### 0.575 0.57
Net Profit Margin% 0 0 0
Operating Margin% 0 0 0
Return on Avg Assets% 0 0 0
Return on Avg Equity% 0 0 0
No. Employees 0 0 0
52Week High 0 0 0
52Week Low 0 0 0


Prev Section Fundamental    News for CFI    Options Next Section

Score Company CFI for Ownership
CtrLinksDateNewsScore
1 an 2007-12-24  2024-04-17 03:12 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 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

Server processing from 2024-04-20 19:15:42 thru 2024-04-20 19:15:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000