(CAG) CAPE RANGE LTD Daily Prices Page 10...
TOC    Company Info for CAG    Limits
Company Details for (CAG) CAPE RANGE LTD
Listing Code
| CAG
|
Listing Name
| CAPE RANGE LTD
|
GICS Sector
| Software & Services
|
ISIN Name
| CAPE RANGE WIRELESS
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000CAG6 |
Maximum Price date available .. Tuesday 4th June 2024 Latest price with VOLUME for CAG .. Tuesday 4th June 2024
CAG is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| 2.5
| 230,544,687
| ### |
| |
Limits    Full Scrollable Formatted Daily Prices for CAG    Bottom
End of day Prices (full format), 150 Days for (CAG) CAPE RANGE LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2019-Jan-09 Wed
| 1.5
| 1.5
| ###
| 1.5
| 13,943
| 10,457
| 64.6
| 64.6
| 0.1 |
2019-Jan-04 Fri
| 1.57
| ###
| 1.545
| 1.545
|
|
| 19.4
| 19.4
| ### |
2019-Jan-03 Thu
| ###
| ###
| 1.54
| 1.545
| 57,179
| 44,027
| 5.1
| 5.1
| ### |
2019-Jan-02 Wed
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| 1.59
| 1.59
|
|
| 8.7
| 8.7
| ### |
2018-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-21 Fri
| 1.58
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| ###
| 1.55
| 1.59
| 58,048
| 44,987
| 38.5
| 38.5
| ### |
2018-Dec-19 Wed
| 1.655
| 1.655
| 1.5
| 1.645
| 113,554
| ###
| ###
| ###
| 0.1 |
2018-Dec-14 Fri
| 1.725
| 1.725
| 1.7
| ###
| 52,275
| 89,520
| 32.3
| 32.3
| 0.0 |
2018-Dec-13 Thu
| ###
| ###
| 1.7
| ###
| 43,750
| 37,187
| 73.3
| 73.3
| 0.0 |
2018-Dec-12 Wed
| 1.73
| 1.73
| 1.7
| 1.7
| 13,750
| 23,581
| 15.7
| 15.7
| ### |
2018-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| ###
| ###
| 16,920
| 0
| 31.2
| 31.2
| 0.0 |
2018-Dec-07 Fri
| 1.72
| ###
| ###
| 1.71
| 91,784
| 0
| 29.8
| 29.8
| 0.1 |
2018-Dec-06 Thu
| 1.71
| 1.72
| 1.71
| 1.72
|
|
| 80.4
| 80.4
| 0.1 |
2018-Dec-05 Wed
| 1.79
| 1.79
| 1.77
| 1.77
| 49,426
| 87,978
| ###
| ###
| ### |
2018-Dec-04 Tue
| 1.8
| 1.845
| 1.75
| 1.79
| 113,549
| ###
| ###
| ###
| 0.1 |
2018-Dec-03 Mon
| 1.8
| ###
| 1.75
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2018-Nov-30 Fri
| 1.73
| 1.75
| 1.71
| 1.75
|
|
| ###
| ###
| 0.1 |
2018-Nov-29 Thu
| 1.75
| 1.75
| ###
| 1.74
| 25,583
| 22,385
| 29.6
| 29.6
| 0.1 |
2018-Nov-14 Wed
| 1.79
| 1.945
| 1.79
| ###
| 214,840
| ###
| 97.3
| 97.3
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| 1.5
| ###
| 888,250
| 666,187
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| 2.44
| 2.5
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
2018-Nov-09 Fri
| 2.41
| 2.44
| ###
| 2.4
|
|
| 29.2
| 29.2
| ### |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
| 129,829
| 0
| 17.9
| 17.9
| 0.0 |
2018-Nov-06 Tue
| ###
| 2.26
| ###
| ###
| 100,571
| 113,645
| 93.0
| 93.0
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| ###
| ###
| 115,521
| 0
| 97.6
| 97.6
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| 1.88
| ###
| 247,752
| 232,886
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| ###
| 2
| 1.88
| ###
| 163,824
| ###
| 86.3
| 86.3
| 0.0 |
2018-Oct-30 Tue
| ###
| ###
| 1.88
| 1.88
| 123,487
| 116,077
| ###
| ###
| 0.1 |
2018-Oct-29 Mon
| 1.78
| 2
| 1.78
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| 1.5
| 1.8
| ###
| 1.73
| 484,355
| ###
| ###
| ###
| ### |
2018-Oct-25 Thu
| ###
| 1.5
| ###
| 1.5
|
|
| 98.5
| 98.5
| 0.1 |
2018-Oct-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-23 Tue
| 1.325
| ###
| ###
| ###
|
|
| 46.1
| 46.1
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| 1.325
|
|
| ###
| ###
| 0.1 |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
| 36,187
| 0
| 25.8
| 25.8
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
| 99,079
| 0
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| 1.325
| ###
| 1.325
| 1.325
|
|
| 75.9
| 75.9
| 0.1 |
2018-Oct-12 Fri
| ###
| ###
| 1.28
| ###
| 54,140
| 34,649
| 15.9
| 15.9
| 0.0 |
2018-Oct-11 Thu
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| ###
| 1.47
| 1.44
| 1.44
| 44,325
| ###
| ###
| ###
| 0.1 |
2018-Oct-09 Tue
| 1.44
| 1.45
| 1.4
| 1.45
|
|
| 86.3
| 86.3
| ### |
2018-Oct-08 Mon
| 1.43
| 1.5
| 1.43
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2018-Oct-05 Fri
| 1.525
| 1.525
| 1.46
| ###
| 17,340
| 25,879
| 6.3
| 6.3
| 0.0 |
2018-Oct-04 Thu
| 1.5
| 1.55
| 1.41
| 1.41
| 176,372
| ###
| 5.1
| 5.1
| ### |
2018-Oct-03 Wed
| ###
| ###
| 1.485
| ###
| 138,083
| 102,526
| 10.4
| 10.4
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| 1.53
| 1.58
|
|
| ###
| ###
| 0.1 |
2018-Oct-01 Mon
| 1.4
| ###
| 1.4
| 1.55
|
|
| 98.1
| 98.1
| ### |
2018-Sep-28 Fri
| 1.28
| 1.4
| 1.28
| 1.4
|
|
| 97.6
| 97.6
| ### |
2018-Sep-27 Thu
| 1.22
| 1.27
| 1.22
| 1.23
|
|
| ###
| ###
| 0.1 |
2018-Sep-26 Wed
| 1.25
| 1.25
| 1.2
| 1.2
| 64,143
| 78,575
| ###
| ###
| 0.1 |
2018-Sep-25 Tue
| 1.225
| 1.28
| 1.22
| 1.23
|
|
| ###
| ###
| 0.1 |
2018-Sep-24 Mon
| 1.345
| 1.4
| 1.155
| 1.23
| 134,420
| 171,721
| 2.5
| 2.5
| 0.1 |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
| 296,575
| 0
| 99.7
| 99.7
| 0.0 |
2018-Sep-20 Thu
| 1.255
| 1.255
| ###
| 1
|
|
| ###
| ###
| ### |
2018-Sep-19 Wed
| 1.355
| 1.42
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2018-Sep-18 Tue
| ###
| ###
| 1.225
| ###
| 356,052
| 218,081
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| 1.7
| 1.7
| ###
| 1.625
| 22,928
| 19,488
| 8.1
| 8.1
| ### |
2018-Sep-14 Fri
| ###
| 1.7
| ###
| ###
| 72,422
| 61,558
| 94.2
| 94.2
| 0.0 |
2018-Sep-13 Thu
| 1.645
| ###
| 1.58
| ###
| 95,878
| 75,743
| 11.8
| 11.8
| 0.0 |
2018-Sep-12 Wed
| 1.85
| 1.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| 1.575
| ###
| 1.575
| ###
|
|
| 99.8
| 99.8
| 0.0 |
2018-Sep-10 Mon
| 1.73
| 1.73
| ###
| 1.5
|
|
| 1.4
| 1.4
| 0.1 |
2018-Sep-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-30 Mon
| 1.7
| 2.25
| 1.7
| ###
| 234,749
| 463,629
| 99.9
| 99.9
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| 99.9
| 99.9
| 0.0 |
2018-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
| 386,475
| 0
| 86.6
| 86.6
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
| 463,142
| 0
| 20.3
| 20.3
| 0.0 |
2018-Jul-23 Mon
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2018-Jul-20 Fri
| ###
| ###
| 0.585
| ###
| 453,152
| 132,546
| 95.5
| 95.5
| 0.0 |
2018-Jul-19 Thu
| 0.59
| ###
| 0.59
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2018-Jul-18 Wed
| 0.57
| ###
| 0.57
| 0.59
| 483,979
| ###
| 93.3
| 93.3
| 0.0 |
2018-Jul-17 Tue
| ###
| ###
| 0.52
| 0.58
|
|
| ###
| ###
| ### |
2018-Jul-16 Mon
| ###
| ###
| ###
| 0.58
| 1,503,775
| 0
| ###
| ###
| ### |
2018-Jul-13 Fri
| ###
| 0.375
| ###
| 0.375
| 232,786
| 43,647
| 99.7
| 99.7
| ### |
2018-Jul-12 Thu
| ###
| ###
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| 0.285
| 0.285
| 0.27
| 0.285
|
|
| ###
| ###
| ### |
2018-Jul-10 Tue
| 0.27
| 0.28
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2018-Jul-09 Mon
| 0.255
| 0.27
| 0.255
| 0.27
|
|
| ###
| ###
| ### |
2018-Jul-06 Fri
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2018-Jul-05 Thu
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2018-Jul-04 Wed
| 0.25
| 0.255
| 0.25
| 0.255
| 62,825
| ###
| 88.9
| 88.9
| 0.0 |
2018-Jul-03 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2018-Jul-02 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| 0.26
| 0.26
| 0.24
| 0.24
|
|
| 2.8
| 2.8
| 0.0 |
2018-Jun-28 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 3,740
| 972
| 68.0
| 68.0
| 0.0 |
2018-Jun-27 Wed
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 1,375
| 343
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| 0.25
| 0.26
| 0.25
| 0.26
| 66,946
| 17,071
| 93.1
| 93.1
| 0.0 |
2018-Jun-22 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2018-Jun-21 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| 0.25
| 0.26
| 0.25
| 0.26
| 18,884
| ###
| 93.1
| 93.1
| 0.0 |
2018-Jun-19 Tue
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| 0.255
| 0.26
| 0.255
| 0.255
|
|
| 73.6
| 73.6
| 0.0 |
2018-Jun-15 Fri
| 0.26
| 0.26
| 0.255
| 0.255
| 52,185
| ###
| 16.7
| 16.7
| 0.0 |
2018-Jun-14 Thu
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2018-Jun-12 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2018-Jun-07 Thu
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 20,348
| ###
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2018-Jun-04 Mon
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2018-Jun-01 Fri
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2018-May-31 Thu
| 0.245
| 0.245
| 0.245
| 0.245
| 2,471
| ###
| ###
| ###
| 0.0 |
2018-May-30 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2018-May-29 Tue
| 0.26
| 0.27
| 0.25
| 0.25
| 105,929
| 27,541
| ###
| ###
| 0.0 |
2018-May-28 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2018-May-25 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2018-May-24 Thu
| 0.255
| 0.255
| 0.25
| 0.25
| 18,750
| ###
| 17.4
| 17.4
| 0.0 |
2018-May-23 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2018-May-22 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 77.4
| 77.4
| 0.0 |
2018-May-21 Mon
| ###
| ###
| ###
| ###
| 3,141
| 0
| 70.1
| 70.1
| 0.0 |
2018-May-18 Fri
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2018-May-17 Thu
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
Server processing from 2024-06-05 16:57:48 thru 2024-06-05 16:57:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|