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-Jan-18 05:41:05 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

(CRH) CROWE HORWATH AUSTRALASIA LTD home page...

     Prev Section TOC    Company Info for CRH    Fundamental Next Section
Listing Code CRH
Listing Name CROWE HORWATH AUSTRALASIA LTD
GICS Sector Commercial Services & Supplies
Company Listing ASX listed company as at Thu Jan 08 21:01:04 EST 2015
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 15th January 2021
Latest price with VOLUME for CRH .. Wednesday 17th December 2014

CRH is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Thu Jan 08 21:01:04 EST 2015
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CRH
DATE 2014-08-26 2014-07-23 ### ### ###
SHARE PRICE 0.385 ### 0.48 0.345 0.275
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD ### ### ### 5.8 7.27
Price to Earnings (PE) Price/EPS 0
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 ### 0.4 0.52 ### 0.28
Year Low ### ### 0.48 ### 0.26
Net Profit Margin% ### ### ### ### ###
Operating Margin% ### ### -8 -8 -8
Return on Avg Assets% -10.57 -10.57 -10.57 -10.57 -10.57
Return on Avg Equity% ### ### ### ### ###
No. Employees 2,887 2,887 2,887 2,887 2,887
52Week High
52Week Low

     Prev Section Fundamental    News for CRH    Options Next Section

Score Company CRH for Ownership
CtrLinksDateNewsScore
1 an >2015-01-08  2021-01-15 22:55 GMT, Price
Closed at $0.5
0
Price range $0.24 -> $0.78, for Dates 2013-Aug-02 Fri -> 2014-Dec-17 Wed
 
2< an 2013-08-02  2019-06-10 14:28 GMT, Name change
Change of Company Code (WHG ) > (CRH )
0
Old Code(WHG) WHK Group Limited... Crowe Horwath Australasia Ltd
 

     Prev Section News    Options owned by CRH    Warrants Next Section
No OPTIONS for company (CRH) CROWE HORWATH AUSTRALASIA LTD.
     Prev Section Options    Warrants owned by CRH    Charting Next Section
No Warrants for company (CRH) CROWE HORWATH AUSTRALASIA LTD.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (CRH) CROWE HORWATH AUSTRALASIA LTD:

     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 0.24 ### 0.0
MAX 0.78 26,854,859 98.5
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for CRH

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


End of day Prices (Enhanced format),

last 120 Days for (CRH) CROWE HORWATH AUSTRALASIA LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.07
2015-Jan-08 Thu 0.5 0.5 0.5 0.5 0 -7.1
2015-Jan-07 Wed 0.5 0.5 0.5 0.5 0 -7.1
2015-Jan-06 Tue 0.5 0.5 0.5 0.5 0 -7.1
2015-Jan-05 Mon 0.5 0.5 0.5 0.5 0 -7.1
2015-Jan-02 Fri 0.5 0.5 0.5 0.5 0 -7.1
2014-Dec-31 Wed 0.5 0.5 0.5 0.5 0 -7.1
2014-Dec-30 Tue 0.5 0.5 0.5 0.5 0 -7.1
2014-Dec-29 Mon 0.5 0.5 0.5 0.5 0 -7.1
2014-Dec-24 Wed 0.5 0.5 0.5 0.5 0 -7.1
2014-Dec-23 Tue 0.5 0.5 0.5 0.5 0 -7.1
2014-Dec-22 Mon 0.5 0.5 0.5 0.5 0 -7.1
2014-Dec-19 Fri 0.5 0.5 0.5 0.5 0 -7.1
2014-Dec-18 Thu 0.5 0.5 0.5 0.5 0 -7.1
2014-Dec-17 Wed ### 0.5 ### 0.5 1,446,588 719,677 ### ### -7.1
2014-Dec-16 Tue 0.5 0.5 ### 0.5 ### ### ### ### -7.1
2014-Dec-15 Mon 0.49 0.5 0.49 0.5 5,296,276 2,621,656 2.0 87.8 -7.1
2014-Dec-12 Fri ### ### 0.49 ### 144,140 70,988 ### 75.6 ###
2014-Dec-11 Thu ### ### 0.49 0.49 ### ### ### 28.5 -7.0
2014-Dec-10 Wed 0.49 ### 0.49 ### 111,148 54,573 ### ### -7.0
2014-Dec-09 Tue 0.49 ### 0.49 ### ### 65,749 ### ### -7.0
2014-Dec-08 Mon ### ### 0.49 ### ### 80,573 ### ### ###
2014-Dec-05 Fri 0.49 ### 0.49 0.49 ### 105,645 ### ### -7.0
2014-Dec-04 Thu 0.49 ### 0.49 ### 423,155 ### ### 73.3 -7.0
2014-Dec-03 Wed 0.49 ### 0.485 ### ### ### 1.0 74.8 ###
2014-Dec-02 Tue 0.49 0.49 0.487 0.49 314,851 ### ### ### -7.0
2014-Dec-01 Mon 0.49 ### 0.49 ### 259,748 127,925 1.0 91.0 ###
2014-Nov-28 Fri 0.49 0.49 0.49 0.49 ### 1,240,288 ### ### -7.0
2014-Nov-27 Thu 0.49 ### 0.49 ### ### 476,822 1.0 81.7 ###
2014-Nov-26 Wed 0.49 ### 0.49 ### 182,726 ### 1.0 76.4 ###
2014-Nov-25 Tue 0.49 ### 0.49 ### ### ### 1.0 ### ###
2014-Nov-24 Mon ### ### ### ### ### 101,475 ### 72.6 ###
2014-Nov-21 Fri ### ### ### ### ### ### ### ### ###
2014-Nov-20 Thu ### ### ### ### 2,726,346 ### ### ### ###
2014-Nov-19 Wed ### ### ### ### ### 22,473 ### 33.6 ###
2014-Nov-18 Tue ### ### ### ### 171,226 84,756 ### 76.7 ###
2014-Nov-17 Mon 0.5 0.5 ### ### ### 219,343 ### 29.4 ###
2014-Nov-14 Fri ### 0.5 ### 0.5 9,917,377 ### ### 77.9 -7.1
2014-Nov-13 Thu 0.5 0.5 ### 0.5 ### 456,457 ### ### -7.1
2014-Nov-12 Wed ### 0.5 ### 0.5 ### ### ### ### -7.1
2014-Nov-11 Tue 0.49 ### 0.49 ### 256,652 ### 1.0 ### ###
2014-Nov-10 Mon ### ### 0.49 ### ### 40,582 ### ### ###
2014-Nov-07 Fri ### ### ### ### 148,183 73,128 ### 75.1 ###
2014-Nov-06 Thu 0.49 ### 0.49 ### ### ### ### 82.0 -7.0
2014-Nov-05 Wed 0.49 ### 0.49 0.49 ### 424,976 ### 74.6 -7.0
2014-Nov-04 Tue ### ### 0.49 0.49 ### ### ### 19.4 -7.0
2014-Nov-03 Mon 0.49 ### 0.49 0.49 354,424 174,553 ### 76.8 -7.0
2014-Oct-31 Fri ### ### 0.49 ### ### 770,226 ### ### ###
2014-Oct-30 Thu ### ### 0.49 ### ### ### ### 74.6 ###
2014-Oct-29 Wed 0.49 ### 0.49 0.49 825,744 406,678 ### ### -7.0
2014-Oct-28 Tue 0.49 ### 0.49 0.49 199,382 ### ### ### -7.0
2014-Oct-27 Mon 0.49 ### 0.49 0.49 ### ### ### ### -7.0
2014-Oct-24 Fri 0.49 ### 0.49 0.49 667,247 ### ### 68.7 -7.0
2014-Oct-23 Thu 0.49 ### 0.49 0.49 3,521,529 1,734,353 ### 71.7 -7.0
2014-Oct-22 Wed 0.485 0.49 0.485 0.485 ### ### ### ### -6.9
2014-Oct-21 Tue 0.49 0.49 0.485 0.485 ### 391,324 -1.0 24.2 -6.9
2014-Oct-20 Mon 0.49 0.49 0.485 0.485 ### ### -1.0 ### -6.9
2014-Oct-17 Fri 0.49 0.49 0.485 0.485 6,002,377 2,926,158 -1.0 ### -6.9
2014-Oct-16 Thu 0.485 0.49 0.485 0.485 917,920 447,486 ### 69.7 -6.9
2014-Oct-15 Wed 0.485 0.49 0.485 0.485 ### ### ### 71.9 -6.9
2014-Oct-14 Tue 0.49 0.49 0.485 0.485 ### ### -1.0 15.8 -6.9
2014-Oct-13 Mon 0.49 0.49 0.485 0.485 ### ### -1.0 ### -6.9
2014-Oct-10 Fri 0.485 0.49 0.485 0.485 5,906,820 2,879,574 ### ### -6.9
2014-Oct-09 Thu 0.485 0.49 0.485 0.485 2,226,885 ### ### 65.6 -6.9
2014-Oct-08 Wed 0.485 0.49 0.485 0.485 ### ### ### ### -6.9
2014-Oct-07 Tue 0.485 0.49 0.485 0.485 5,681,487 2,769,724 ### 77.4 -6.9
2014-Oct-06 Mon 0.485 0.49 0.48 0.485 26,854,859 ### ### ### -6.9
2014-Oct-03 Fri ### ### ### 0.385 ### 67,154 ### 13.2 -5.5
2014-Oct-02 Thu ### ### 0.375 ### 36,928 ### 1.3 85.4 -5.6
2014-Oct-01 Wed 0.4 0.4 ### 0.4 1,329,081 524,986 ### ### -5.7
2014-Sep-30 Tue ### ### ### 0.4 ### 327,088 ### ### -5.7
2014-Sep-29 Mon ### 0.4 ### ### ### 27,941 ### 22.5 ###
2014-Sep-26 Fri 0.4 ### ### 0.4 334,028 ### ### ### -5.7
2014-Sep-25 Thu ### 0.41 ### 0.4 119,424 ### ### ### -5.7
2014-Sep-24 Wed ### 0.4 0.385 0.4 ### 483,959 ### 90.6 -5.7
2014-Sep-23 Tue ### ### ### ### ### ### 1.3 79.4 -5.6
2014-Sep-22 Mon 0.41 0.41 0.4 0.4 ### 140,947 ### 21.2 -5.7
2014-Sep-19 Fri ### ### ### 0.4 448,352 181,582 ### ### -5.7
2014-Sep-18 Thu 0.425 0.43 ### ### 1,082,643 ### ### ### -5.8
2014-Sep-17 Wed ### 0.425 ### 0.42 ### ### 10.5 98.0 -6.0
2014-Sep-16 Tue ### ### ### ### 354,878 ### ### 95.9 ###
2014-Sep-15 Mon ### ### ### ### 121,225 45,156 ### ### -5.4
2014-Sep-12 Fri ### ### ### ### 358,040 136,055 ### ### -5.3
2014-Sep-11 Thu ### 0.385 0.375 ### 115,674 43,956 ### 78.1 -5.4
2014-Sep-10 Wed 0.375 ### ### ### 265,954 ### ### ### -5.4
2014-Sep-09 Tue ### 0.375 ### ### ### ### 2.8 ### -5.3
2014-Sep-08 Mon ### ### ### ### ### ### -1.4 ### -5.2
2014-Sep-05 Fri ### 0.375 ### ### ### 322,922 ### 78.0 -5.2
2014-Sep-04 Thu ### ### ### ### ### ### -1.4 21.3 -5.2
2014-Sep-03 Wed ### ### ### ### 90,478 33,929 ### 12.7 -5.3
2014-Sep-02 Tue ### ### ### ### 145,320 ### ### 88.1 -5.4
2014-Sep-01 Mon ### ### ### ### ### 135,980 5.6 96.1 -5.4
2014-Aug-29 Fri ### ### 0.345 ### ### ### ### ### -5.1
2014-Aug-28 Thu 0.385 ### 0.385 ### ### ### ### ### -5.8
2014-Aug-27 Wed ### ### 0.375 0.385 ### ### ### ### -5.5
2014-Aug-26 Tue ### 0.385 ### 0.385 119,082 44,655 5.5 ### -5.5
2014-Aug-25 Mon ### ### 0.355 ### ### ### ### ### -5.1
2014-Aug-22 Fri ### ### ### ### 72,147 ### 4.3 ### -5.2
2014-Aug-21 Thu ### ### 0.345 ### ### ### ### ### -5.0
2014-Aug-20 Wed 0.345 0.357 0.345 0.355 132,741 ### ### 90.3 ###
2014-Aug-19 Tue 0.355 0.355 ### ### 1,621,872 ### -4.2 8.5 -4.9
2014-Aug-18 Mon ### ### 0.355 0.355 ### 56,127 -1.4 ### ###
2014-Aug-15 Fri ### ### ### ### ### ### ### 67.8 -5.1
2014-Aug-14 Thu ### ### ### ### 3,796,956 1,300,457 4.3 ### -5.2
2014-Aug-13 Wed ### ### ### ### ### ### -3.9 7.6 -5.2
2014-Aug-12 Tue ### ### 0.375 0.385 691,782 ### ### ### -5.5
2014-Aug-11 Mon ### ### 0.385 0.385 316,627 ### -1.3 ### -5.5
2014-Aug-08 Fri 0.4 0.4 0.385 0.385 ### ### -3.8 11.9 -5.5
2014-Aug-07 Thu ### 0.4 ### 0.4 ### 48,372 ### ### -5.7
2014-Aug-06 Wed ### 0.4 ### ### 1,143,353 451,624 ### ### ###
2014-Aug-05 Tue ### ### ### ### 35,452 ### ### ### ###
2014-Aug-04 Mon 0.41 0.41 ### ### 162,379 65,357 -3.7 ### -5.6
2014-Aug-01 Fri 0.41 0.41 ### 0.4 ### ### ### 14.2 -5.7
2014-Jul-31 Thu ### 0.42 0.4 0.41 1,903,422 ### ### 21.9 -5.9
2014-Jul-30 Wed 0.4 0.4 ### ### 125,986 50,079 -1.3 18.8 -5.6
2014-Jul-29 Tue ### 0.4 ### 0.4 228,448 ### ### 81.6 -5.7
2014-Jul-28 Mon ### ### 0.385 ### ### ### ### 71.3 ###
2014-Jul-25 Fri ### ### 0.385 0.385 178,650 69,226 -1.3 ### -5.5
2014-Jul-24 Thu ### ### ### ### ### ### ### ### -5.6
2014-Jul-23 Wed 0.4 0.4 ### ### 124,471 ### -1.3 ### -5.6
2014-Jul-22 Tue 0.4 0.4 ### ### 26,873 ### ### 13.2 ###
     Prev Section Enhanced    Basic Format Daily Prices for CRH    Bottom Next Section
Basic Prices for CRH
     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 2021-01-18 17:41:05 thru 2021-01-18 17:41:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000