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

Currently Mon 21-Mar-08 05:19:53 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

(CRA) home page...

     Prev Section TOC    Company Info for CRA    Fundamental Next Section
Listing Code CRA
Listing Name
GICS Sector
ISIN Name CONSOLIDATED AFRICA
ISIN Security NSX - ORDINARY FULLY PAID
ISIN Code AU000000CRA3
ISIN Listing This ISIN entry last seen on report: 05/02/16


Maximum Price date available .. Friday 5th March 2021
Latest price with VOLUME for CRA .. Tuesday 3rd June 1997

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

     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CRA
DATE ###
SHARE PRICE
MARKET CAP
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS)
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High
Year Low
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High
52Week Low

     Prev Section Fundamental    News for CRA    Options Next Section

Score Company CRA for Ownership
CtrLinksDateNewsScore
1 an 1997-06-03  2020-11-27 11:54 GMT, Price
Closed at $21.12
-3
Price range $18.15 -> $21.96, for Dates 1996-Oct-25 Fri -> 1997-Jun-03 Tue
 

     Prev Section News    Options owned by CRA    Warrants Next Section
No OPTIONS for company (CRA) .
     Prev Section Options    Warrants owned by CRA    Charting Next Section
No Warrants for company (CRA) .
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (CRA) :

     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 ### ### 0.0
MAX ### 10,047,720 90.8
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for CRA

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


End of day Prices (Enhanced format),

last 120 Days for (CRA)
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
1997-Jun-03 Tue 21.286 21.286 ### ### ### ### -0.8 26.6 0.0
1997-Jun-02 Mon 21.5 21.5 21.24 ### 1,026,470 ### ### 22.8 0.0
1997-May-30 Fri ### ### 21.48 ### ### ### ### ### 0.0
1997-May-29 Thu 21.79 21.8 21.45 21.5 1,682,873 36,392,128 ### ### 0.0
1997-May-28 Wed 21.74 21.82 21.58 21.8 ### ### 0.3 ### 0.0
1997-May-27 Tue ### ### 21.58 21.8 1,327,126 28,858,354 -0.5 ### 0.0
1997-May-26 Mon ### ### ### ### ### ### 1.2 ### 0.0
1997-May-23 Fri ### 21.7 ### ### ### ### ### 83.9 0.0
1997-May-22 Thu ### 21.2 21.057 ### 987,340 ### 0.2 ### 0.0
1997-May-21 Wed ### ### ### ### 1,510,983 ### ### ### 0.0
1997-May-20 Tue ### ### ### ### ### 32,641,628 1.0 83.6 0.0
1997-May-19 Mon 20.41 21 20.41 20.85 ### ### 2.2 ### 0.0
1997-May-16 Fri 20.124 20.52 20.124 20.41 2,224,571 ### 1.4 ### 0.0
1997-May-15 Thu 20.022 ### 19.88 20.027 1,113,427 22,285,241 0.0 ### 0.0
1997-May-14 Wed 19.78 19.85 19.77 19.82 ### ### ### ### 0.0
1997-May-13 Tue 19.8 19.87 19.77 19.8 690,655 13,688,782 ### ### 0.0
1997-May-12 Mon 19.72 19.84 19.7 19.71 767,942 ### -0.1 ### 0.0
1997-May-09 Fri ### 19.7 ### 19.4 743,027 ### 0.3 ### 0.0
1997-May-08 Thu ### 19.41 19.28 19.4 ### 10,372,982 ### 77.0 0.0
1997-May-07 Wed ### ### ### ### ### 13,251,458 0.7 77.6 0.0
1997-May-06 Tue ### 19.25 ### 19.21 ### 23,843,824 ### ### 0.0
1997-May-05 Mon 19.2 19.28 ### ### 1,259,574 24,158,629 -0.5 31.3 0.0
1997-May-02 Fri ### 19.24 ### ### 1,202,324 ### ### 66.0 0.0
1997-May-01 Thu 19.124 19.124 ### ### ### ### ### 25.8 0.0
1997-Apr-30 Wed 19.2 ### ### ### 1,165,054 ### ### 31.3 0.0
1997-Apr-29 Tue ### ### 18.88 ### 865,859 ### -0.2 ### 0.0
1997-Apr-28 Mon ### ### ### ### ### 46,132,722 ### 29.6 0.0
1997-Apr-24 Thu ### 19.22 ### ### 1,282,128 ### ### 69.3 0.0
1997-Apr-23 Wed ### 19.2 ### ### ### 18,792,924 ### 74.3 0.0
1997-Apr-22 Tue ### ### 18.88 18.88 ### 13,650,277 -0.5 20.7 0.0
1997-Apr-21 Mon ### ### ### ### ### ### ### ### 0.0
1997-Apr-18 Fri 18.85 ### 18.85 ### 1,506,844 ### 1.0 ### 0.0
1997-Apr-17 Thu ### ### 18.75 ### ### ### ### 73.6 0.0
1997-Apr-16 Wed ### 18.8 ### 18.7 ### ### ### ### 0.0
1997-Apr-15 Tue 18.5 ### 18.5 18.53 1,030,582 ### ### 67.1 0.0
1997-Apr-14 Mon 18.277 18.4 18.25 18.382 950,455 17,417,087 0.6 ### 0.0
1997-Apr-11 Fri 18.555 ### ### 18.45 ### 22,837,552 ### ### 0.0
1997-Apr-10 Thu ### 18.7 18.58 ### ### ### -0.4 ### 0.0
1997-Apr-09 Wed 18.89 18.89 ### 18.7 ### 9,348,755 ### ### 0.0
1997-Apr-08 Tue ### ### 18.8 18.85 ### ### ### 24.8 0.0
1997-Apr-04 Fri 18.426 18.77 18.426 18.77 ### 40,550,353 ### 84.3 0.0
1997-Apr-03 Thu 18.41 18.45 ### 18.44 2,195,120 ### ### 66.3 0.0
1997-Apr-02 Wed ### 18.55 18.41 18.48 2,352,929 43,482,127 -0.2 31.4 0.0
1997-Apr-01 Tue ### 18.47 18.2 18.22 ### ### ### 37.8 0.0
1997-Mar-18 Tue 18.655 ### 18.42 18.45 3,644,254 ### ### ### 0.0
1997-Mar-17 Mon 18.78 18.78 18.48 18.55 5,073,951 ### -1.2 ### 0.0
1997-Mar-14 Fri ### ### 18.85 ### ### 43,192,188 -0.4 ### 0.0
1997-Mar-13 Thu 19.225 19.23 ### ### 1,156,172 ### -0.2 ### 0.0
1997-Mar-12 Wed 19.283 19.4 19.25 ### 831,957 ### ### 33.0 0.0
1997-Mar-11 Tue 19.2 19.28 ### 19.28 1,177,887 ### ### ### 0.0
1997-Mar-10 Mon ### 19.2 ### ### 759,420 ### 0.7 70.9 0.0
1997-Mar-07 Fri ### ### 18.8 ### 465,180 8,796,553 -0.5 ### 0.0
1997-Mar-06 Thu 19.027 ### ### ### ### 18,964,279 -0.1 24.6 0.0
1997-Mar-05 Wed ### ### 18.75 18.82 716,450 13,487,171 -0.4 24.6 0.0
1997-Mar-04 Tue 18.876 ### 18.8 ### ### 14,911,570 ### 74.8 0.0
1997-Mar-03 Mon 19.2 19.2 18.7 18.8 1,330,572 ### -2.1 ### 0.0
1997-Feb-28 Fri ### 19.45 ### ### 4,195,657 ### 0.4 73.9 0.0
1997-Feb-27 Thu ### 19.4 ### ### ### 28,548,279 ### ### 0.0
1997-Feb-26 Wed ### ### ### 19.158 1,104,570 ### ### ### 0.0
1997-Feb-25 Tue 19.21 19.28 ### 19.2 1,034,775 ### -0.1 27.3 0.0
1997-Feb-24 Mon ### ### ### ### ### 26,033,674 0.3 ### 0.0
1997-Feb-21 Fri ### ### 18.8 ### 727,778 ### 0.6 69.8 0.0
1997-Feb-20 Thu 18.75 18.87 18.75 18.851 697,780 13,125,241 ### ### 0.0
1997-Feb-19 Wed 19.024 ### 18.75 18.75 ### ### -1.4 21.2 0.0
1997-Feb-18 Tue 18.86 ### 18.86 ### ### ### 0.7 76.3 0.0
1997-Feb-17 Mon 18.773 ### 18.75 ### ### ### ### ### 0.0
1997-Feb-14 Fri ### ### 18.78 18.78 ### ### -1.7 ### 0.0
1997-Feb-13 Thu ### ### ### ### 2,305,523 43,931,740 0.4 63.2 0.0
1997-Feb-12 Wed ### ### 18.84 ### ### ### -0.4 21.1 0.0
1997-Feb-11 Tue 18.89 ### 18.85 ### 780,978 ### 0.1 ### 0.0
1997-Feb-10 Mon ### ### 18.8 ### 1,092,878 ### ### ### 0.0
1997-Feb-07 Fri 18.57 18.7 18.55 18.58 904,650 ### 0.1 61.5 0.0
1997-Feb-06 Thu 18.45 18.45 ### 18.24 ### ### ### 14.7 0.0
1997-Feb-05 Wed ### 18.45 ### 18.44 ### 31,343,222 ### 65.0 0.0
1997-Feb-04 Tue 18.47 18.47 18.28 ### 1,600,346 29,406,357 -0.8 ### 0.0
1997-Feb-03 Mon 18.581 ### 18.45 18.45 ### ### ### ### 0.0
1997-Jan-31 Fri 18.86 18.87 18.56 18.56 2,869,522 ### ### 15.2 0.0
1997-Jan-30 Thu ### ### 18.8 18.84 868,927 16,468,773 ### 19.0 0.0
1997-Jan-29 Wed ### ### ### ### ### 24,369,721 ### ### 0.0
1997-Jan-28 Tue 19.225 19.24 ### ### ### ### ### ### 0.0
1997-Jan-24 Fri 19.2 ### ### 19.28 2,261,284 43,527,455 ### ### 0.0
1997-Jan-23 Thu ### ### 19.2 19.25 979,789 ### -0.3 26.1 0.0
1997-Jan-17 Fri 19.44 19.45 ### 19.45 1,165,324 ### 0.1 ### 0.0
1997-Jan-16 Thu 19.5 ### 19.4 19.45 1,140,245 22,234,777 -0.3 ### 0.0
1997-Jan-15 Wed 19.5 19.58 19.4 19.51 1,408,325 27,448,254 0.1 ### 0.0
1997-Jan-14 Tue ### ### 19.2 ### ### ### ### 33.2 0.0
1997-Jan-13 Mon ### ### 19.26 ### ### 20,676,582 -1.1 ### 0.0
1997-Jan-10 Fri 19.55 19.73 19.55 19.56 749,651 14,723,145 0.1 71.0 0.0
1997-Jan-09 Thu 19.5 ### 19.5 19.55 1,026,889 20,101,352 0.3 ### 0.0
1997-Jan-08 Wed 19.44 ### 19.41 19.55 ### ### ### ### 0.0
1997-Jan-07 Tue ### 19.57 ### 19.44 ### 28,445,927 ### 33.5 0.0
1997-Jan-06 Mon 19.74 19.76 19.52 19.55 ### ### ### 28.0 0.0
1997-Jan-03 Fri ### ### ### 19.55 532,447 10,358,756 ### ### 0.0
1997-Jan-02 Thu ### 19.7 19.5 ### 288,750 ### 0.3 ### 0.0
1996-Dec-31 Tue ### ### 19.75 19.75 388,027 7,713,976 -0.8 16.9 0.0
1996-Dec-30 Mon 19.71 20 19.71 ### ### 13,004,389 ### ### 0.0
1996-Dec-27 Fri 19.7 19.7 ### ### ### 3,049,856 -0.3 ### 0.0
1996-Dec-24 Tue 19.4 ### 19.4 19.53 206,841 4,038,570 0.7 ### 0.0
1996-Dec-23 Mon ### 19.7 19.45 19.49 ### 10,466,047 ### ### 0.0
1996-Dec-20 Fri ### ### ### ### 10,047,720 ### 2.3 85.3 0.0
1996-Dec-19 Thu 18.85 ### 18.85 ### 1,859,150 ### ### 76.3 0.0
1996-Dec-18 Wed ### ### 18.74 18.8 ### ### -1.1 ### 0.0
1996-Dec-17 Tue ### ### ### ### 1,290,570 24,527,282 ### ### 0.0
1996-Dec-16 Mon ### ### ### ### ### ### ### 67.0 0.0
1996-Dec-13 Fri ### ### 18.85 ### ### ### -0.8 ### 0.0
1996-Dec-12 Thu 19.29 ### ### 19.22 1,128,559 21,741,689 ### ### 0.0
1996-Dec-11 Wed 19.7 19.75 ### 19.45 ### 16,532,129 ### 23.5 0.0
1996-Dec-10 Tue 19.75 19.75 19.58 ### 451,022 8,869,347 -0.8 ### 0.0
1996-Dec-09 Mon 19.45 ### 19.42 19.54 ### ### ### 71.9 0.0
1996-Dec-06 Fri 19.75 19.85 19.2 ### ### 24,231,227 -2.0 ### 0.0
1996-Dec-05 Thu 19.852 ### ### 19.77 ### ### ### 23.2 0.0
1996-Dec-04 Wed ### ### 19.87 ### 1,107,120 ### ### 28.9 0.0
1996-Dec-03 Tue 20.4 20.4 20.2 20.2 758,140 15,390,241 -1.0 26.2 0.0
1996-Dec-02 Mon 20.5 20.8 20.4 20.5 ### ### ### 70.7 0.0
1996-Nov-29 Fri 20.4 20.52 ### 20.51 ### 69,264,925 ### 67.0 0.0
1996-Nov-28 Thu ### 20.48 ### 20.42 2,464,340 50,001,458 ### 80.5 0.0
1996-Nov-27 Wed 20 20.2 ### ### ### 37,286,183 0.8 ### 0.0
1996-Nov-26 Tue ### ### ### 20 ### ### -1.6 25.6 0.0
1996-Nov-25 Mon 20.129 ### 20.129 ### ### ### 0.3 73.1 0.0
1996-Nov-22 Fri ### ### ### ### 1,588,752 ### ### ### 0.0
     Prev Section Enhanced    Basic Format Daily Prices for CRA    Bottom Next Section
Basic Prices for CRA
     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 2021-03-08 17:19:53 thru 2021-03-08 17:19:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000