(CAG) CAPE RANGE LTD Daily Prices Page 25...


Prev Section TOC    Company Info for CAG    Limits Next Section


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).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 2.5 230,544,687 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for CAG    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 Next >>


End of day Prices (full format),

150 Days for (CAG) CAPE RANGE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
2002-Sep-19 Thu 0.024 0.025 0.024 0.024 1,951,576 ### 79.1 79.1 ###
2002-Sep-18 Wed 0.024 0.025 0.024 0.025 94.6 94.6 ###
2002-Sep-17 Tue 0.023 0.025 0.023 0.024 689,778 16,554 ### ### ###
2002-Sep-16 Mon 0.025 0.025 0.022 0.022 ### ### ###
2002-Sep-13 Fri ### ### 0.028 0.028 ### ### ###
2002-Sep-12 Thu ### ### 0.029 0.029 458,575 6,649 ### ### 0.0
2002-Sep-11 Wed ### ### ### ### 455,623 0 ### ### 0.0
2002-Sep-10 Tue ### ### ### ### 77.4 77.4 0.0
2002-Sep-09 Mon ### ### 0.027 ### ### ### 0.0
2002-Sep-06 Fri ### ### ### ### 4.6 4.6 0.0
2002-Sep-05 Thu ### ### ### ### 95.9 95.9 0.0
2002-Sep-04 Wed ### ### ### ### 77.3 77.3 0.0
2002-Sep-03 Tue ### ### ### ### 141,688 0 ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### 10.7 10.7 0.0
2002-Aug-29 Thu ### ### ### ### ### ### 0.0
2002-Aug-28 Wed ### ### ### ### 612,950 0 72.3 72.3 0.0
2002-Aug-27 Tue ### ### ### ### 72.5 72.5 0.0
2002-Aug-26 Mon ### ### ### ### ### ### 0.0
2002-Aug-23 Fri ### ### ### ### 795,750 0 12.6 12.6 0.0
2002-Aug-22 Thu ### ### ### ### 13.5 13.5 0.0
2002-Aug-21 Wed ### ### ### ### 138,750 0 5.1 5.1 0.0
2002-Aug-20 Tue ### 0.041 ### ### ### ### 0.0
2002-Aug-19 Mon ### ### ### ### 1,167,877 0 ### ### 0.0
2002-Aug-16 Fri ### ### ### ### ### ### 0.0
2002-Aug-15 Thu ### ### ### ### ### ### 0.0
2002-Aug-14 Wed ### ### ### ### 350,183 0 ### ### 0.0
2002-Aug-13 Tue ### ### ### ### 786,428 0 ### ### 0.0
2002-Aug-12 Mon 0.041 0.041 ### ### ### ### 0.0
2002-Aug-09 Fri 0.041 0.041 ### ### ### ### 0.0
2002-Aug-08 Thu 0.042 0.042 0.041 0.041 ### ### 0.0
2002-Aug-07 Wed 0.043 0.045 ### ### 1.9 1.9 0.0
2002-Aug-06 Tue ### ### ### ### 0 0.0
2002-Aug-05 Mon ### ### ### ### ### ### 0.0
2002-Aug-02 Fri 0.041 0.041 ### 0.041 ### ### 0.0
2002-Aug-01 Thu 0.044 0.044 0.041 0.041 2.7 2.7 0.0
2002-Jul-31 Wed 0.044 0.044 0.043 0.043 ### ### ###
2002-Jul-30 Tue 0.043 0.045 0.043 0.043 71.7 71.7 ###
2002-Jul-29 Mon ### 0.041 ### ### 135,680 2,781 88.0 88.0 0.0
2002-Jul-26 Fri ### ### ### ### 1,009,040 0 4.1 4.1 0.0
2002-Jul-25 Thu 0.041 0.045 ### ### 14.2 14.2 0.0
2002-Jul-24 Wed 0.041 0.041 ### ### 25.7 25.7 0.0
2002-Jul-23 Tue 0.041 0.042 0.041 0.041 68.1 68.1 0.0
2002-Jul-22 Mon ### 0.042 ### 0.041 ### ### 0.0
2002-Jul-19 Fri 0.047 0.047 0.045 0.045 536,881 ### ### ### ###
2002-Jul-18 Thu 0.047 0.048 0.047 0.047 ### ### ###
2002-Jul-17 Wed 0.048 ### 0.047 0.048 86.9 86.9 ###
2002-Jul-16 Tue 0.048 0.048 0.047 0.048 ### ### ###
2002-Jul-15 Mon ### ### 0.049 0.049 16.1 16.1 ###
2002-Jul-12 Fri 0.048 0.048 0.048 0.048 0 ###
2002-Jul-11 Thu 0.052 0.052 0.048 0.048 1,862,970 93,148 3.3 3.3 ###
2002-Jul-10 Wed 0.053 0.055 0.051 0.052 15.6 15.6 ###
2002-Jul-09 Tue 0.051 0.053 0.049 0.053 92.9 92.9 ###
2002-Jul-08 Mon 0.053 0.053 ### 0.053 1,375,126 36,440 73.1 73.1 ###
2002-Jul-05 Fri 0.049 0.054 0.049 0.054 1,456,774 75,023 ### ### ###
2002-Jul-04 Thu 0.046 0.048 0.046 0.048 93.5 93.5 ###
2002-Jul-03 Wed 0.046 0.046 0.044 0.045 ### ### ###
2002-Jul-02 Tue 0.045 0.046 0.045 0.045 75.7 75.7 ###
2002-Jul-01 Mon 0.042 0.045 0.042 0.044 1,012,351 ### 93.0 93.0 ###
2002-Jun-28 Fri ### 0.043 ### 0.041 3,134,071 67,382 77.7 77.7 0.0
2002-Jun-27 Thu 0.041 0.043 ### ### 915,484 19,682 ### ### 0.0
2002-Jun-26 Wed 0.043 0.043 ### ### 1,584,178 34,059 6.7 6.7 0.0
2002-Jun-25 Tue 0.049 0.049 0.042 0.043 1,253,820 57,048 1.5 1.5 ###
2002-Jun-24 Mon 0.049 0.049 0.047 0.048 24.1 24.1 ###
2002-Jun-21 Fri ### ### 0.047 ### ### ### 0.0
2002-Jun-20 Thu 0.045 0.052 0.045 0.052 ### ### ###
2002-Jun-19 Wed ### ### 0.046 0.046 853,920 19,640 3.0 3.0 ###
2002-Jun-18 Tue ### 0.054 0.049 ### 1,002,984 51,653 ### ### 0.0
2002-Jun-17 Mon 0.049 0.052 0.049 ### ### ### 0.0
2002-Jun-14 Fri 0.049 0.049 0.048 0.048 18.1 18.1 ###
2002-Jun-13 Thu 0.049 0.049 0.047 0.047 8.0 8.0 ###
2002-Jun-12 Wed 0.053 0.053 0.049 0.049 ### ### ###
2002-Jun-11 Tue 0.052 0.053 0.052 0.053 563,628 ### 88.8 88.8 ###
2002-Jun-07 Fri 0.051 0.052 0.051 0.052 272,550 ### 84.4 84.4 ###
2002-Jun-06 Thu ### 0.052 ### 0.051 477,256 ### ### ### ###
2002-Jun-05 Wed ### 0.051 0.049 ### 71.8 71.8 0.0
2002-Jun-04 Tue 0.052 0.052 0.049 ### 845,820 ### 10.7 10.7 0.0
2002-Jun-03 Mon 0.052 0.054 0.051 0.051 1,549,850 ### 17.9 17.9 ###
2002-May-31 Fri 0.046 0.052 0.046 ### ### ### 0.0
2002-May-30 Thu 0.049 0.049 0.044 0.045 2.0 2.0 ###
2002-May-29 Wed 0.047 0.049 0.045 0.049 ### ### ###
2002-May-28 Tue 0.041 0.047 0.041 0.045 1,107,340 48,722 ### ### ###
2002-May-27 Mon 0.042 0.042 ### ### ### ### 0.0
2002-May-24 Fri ### 0.042 ### 0.041 ### ### 0.0
2002-May-23 Thu 0.041 0.041 ### ### 352,728 ### ### ### 0.0
2002-May-22 Wed ### 0.041 ### 0.041 363,684 7,455 85.9 85.9 0.0
2002-May-21 Tue 0.043 0.043 ### 0.041 160,242 3,445 ### ### 0.0
2002-May-20 Mon 0.041 0.044 ### 0.043 95.4 95.4 ###
2002-May-17 Fri ### 0.042 ### 0.041 377,321 7,923 83.9 83.9 0.0
2002-May-16 Thu 0.042 0.042 ### ### 7.1 7.1 0.0
2002-May-15 Wed 0.041 0.042 ### 0.042 267,285 ### 86.1 86.1 ###
2002-May-14 Tue ### 0.044 ### 0.041 1,464,286 ### 87.9 87.9 0.0
2002-May-13 Mon ### ### ### ### 79.4 79.4 0.0
2002-May-10 Fri ### ### ### ### 2,515,858 0 ### ### 0.0
2002-May-09 Thu ### ### ### ### 96.1 96.1 0.0
2002-May-08 Wed ### ### ### ### 95.0 95.0 0.0
2002-May-07 Tue ### ### ### ### ### ### 0.0
2002-May-06 Mon ### ### ### ### ### ### 0.0
2002-May-03 Fri ### 0.041 ### ### ### ### 0.0
2002-May-02 Thu ### ### ### ### 580,048 0 ### ### 0.0
2002-May-01 Wed ### ### ### ### ### ### 0.0
2002-Apr-30 Tue 0.043 0.043 ### ### ### ### 0.0
2002-Apr-29 Mon 0.043 0.043 0.042 0.043 724,772 ### ### ### ###
2002-Apr-26 Fri 0.044 0.044 0.043 0.043 ### ### ###
2002-Apr-24 Wed 0.044 0.045 0.044 0.044 ### ### ###
2002-Apr-23 Tue 0.045 0.045 0.044 0.044 19.2 19.2 ###
2002-Apr-22 Mon 0.044 0.045 0.044 0.045 ### ### ###
2002-Apr-19 Fri 0.045 0.046 0.043 0.044 1,094,721 ### 14.7 14.7 ###
2002-Apr-18 Thu 0.046 0.047 0.045 0.045 ### ### ###
2002-Apr-17 Wed 0.046 0.047 0.046 0.046 ### ### ###
2002-Apr-16 Tue 0.047 0.047 0.046 0.047 ### ### ###
2002-Apr-15 Mon 0.047 0.047 0.046 0.046 354,376 16,478 ### ### ###
2002-Apr-12 Fri 0.047 0.048 0.046 0.046 529,681 ### 15.9 15.9 ###
2002-Apr-11 Thu 0.048 0.048 0.046 0.048 1,043,288 ### ### ### ###
2002-Apr-10 Wed 0.046 0.048 0.046 0.048 ### ### ###
2002-Apr-09 Tue 0.046 0.048 0.046 0.046 407,150 ### ### ### ###
2002-Apr-08 Mon 0.048 0.049 0.045 0.047 1,118,477 ### ### ### ###
2002-Apr-05 Fri 0.048 0.048 0.047 0.048 ### ### ###
2002-Apr-04 Thu 0.049 ### 0.047 0.047 ### ### ###
2002-Apr-03 Wed 0.049 ### 0.047 0.048 ### ### ###
2002-Apr-02 Tue ### 0.051 0.048 0.051 1,273,089 ### 89.9 89.9 ###
2002-Mar-28 Thu 0.052 0.052 0.048 0.048 3,377,351 ### ### ### ###
2002-Mar-27 Wed 0.054 ### 0.052 0.053 19.9 19.9 ###
2002-Mar-26 Tue 0.048 0.053 0.046 0.051 5,158,846 ### 97.0 97.0 ###
2002-Mar-25 Mon 0.045 0.048 0.045 0.048 ### ### ###
2002-Mar-22 Fri 0.045 0.046 0.045 0.045 66.9 66.9 ###
2002-Mar-21 Thu 0.047 0.047 0.044 0.045 ### ### ###
2002-Mar-20 Wed 0.046 0.046 0.045 0.045 90,980 ### 16.0 16.0 ###
2002-Mar-19 Tue 0.047 0.047 0.046 0.046 230,921 ### 15.6 15.6 ###
2002-Mar-18 Mon 0.048 0.049 0.046 0.046 ### ### ###
2002-Mar-15 Fri 0.047 0.048 0.047 0.048 ### ### ###
2002-Mar-14 Thu 0.046 0.049 0.046 0.049 ### ### ###
2002-Mar-13 Wed 0.046 0.049 0.046 0.048 1,162,620 55,224 93.7 93.7 ###
2002-Mar-12 Tue 0.048 0.048 0.045 0.046 ### ### ###
2002-Mar-11 Mon 0.048 0.048 0.048 0.048 ### ### ###
2002-Mar-08 Fri 0.047 0.048 0.046 0.048 ### ### ###
2002-Mar-07 Thu 0.048 0.048 0.046 0.048 148,084 6,959 69.5 69.5 ###
2002-Mar-06 Wed 0.049 0.049 0.046 0.047 190,845 ### ### ### ###
2002-Mar-05 Tue 0.048 0.049 0.046 0.046 ### ### ###
2002-Mar-04 Mon 0.049 ### 0.048 ### 448,050 10,753 ### ### 0.0
2002-Mar-01 Fri ### ### 0.048 0.048 892,445 ### 7.3 7.3 ###
2002-Feb-28 Thu 0.047 0.048 0.047 0.048 ### ### ###
2002-Feb-27 Wed 0.048 0.049 0.047 0.047 23.7 23.7 ###
2002-Feb-26 Tue 0.048 ### 0.048 0.048 ### ### ###
2002-Feb-25 Mon 0.049 ### 0.048 0.048 20.4 20.4 ###
2002-Feb-22 Fri 0.051 0.051 0.049 0.049 7.7 7.7 ###
2002-Feb-21 Thu 0.051 0.052 ### 0.051 ### ### ###
2002-Feb-20 Wed 0.051 0.053 0.049 0.052 85.6 85.6 ###
2002-Feb-19 Tue 0.053 0.053 0.051 0.051 10.3 10.3 ###
2002-Feb-18 Mon 0.054 0.058 0.053 0.053 1,401,780 ### ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 Next >>

Server processing from 2024-06-05 05:38:34 thru 2024-06-05 05:38:35 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000