(CAG) CAPE RANGE LTD Daily Prices Page 26...


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 .. Wednesday 22nd May 2024
Latest price with VOLUME for CAG .. Wednesday 22nd May 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-Feb-04 Mon 0.054 0.054 0.052 0.053 ### ### ###
2002-Feb-01 Fri 0.053 0.057 0.051 0.054 2,355,453 ### 83.4 83.4 ###
2002-Jan-31 Thu 0.055 0.055 0.051 0.051 ### ### ###
2002-Jan-30 Wed 0.059 0.059 0.054 0.055 ### ### ###
2002-Jan-29 Tue 0.059 0.059 0.057 0.057 10.7 10.7 0.0
2002-Jan-28 Mon 0.059 0.059 0.059 0.059 0 0.0
2002-Jan-25 Fri 0.059 0.059 0.059 0.059 ### ### 0.0
2002-Jan-24 Thu 0.059 0.059 0.059 0.059 ### ### 0.0
2002-Jan-23 Wed 0.059 0.059 0.057 0.059 ### ### 0.0
2002-Jan-22 Tue 0.058 0.058 0.057 0.058 1,099,883 63,243 ### ### 0.0
2002-Jan-21 Mon ### ### 0.058 0.058 582,040 16,879 11.4 11.4 0.0
2002-Jan-18 Fri 0.057 ### 0.057 ### 880,146 25,084 94.2 94.2 0.0
2002-Jan-17 Thu 0.057 ### 0.057 0.057 73.1 73.1 0.0
2002-Jan-16 Wed 0.058 ### 0.057 0.057 890,941 ### ### ### 0.0
2002-Jan-15 Tue ### ### 0.058 0.058 ### ### 0.0
2002-Jan-14 Mon 0.056 ### 0.056 ### 2,736,543 76,623 99.1 99.1 0.0
2002-Jan-11 Fri 0.058 0.058 0.057 0.057 ### ### 0.0
2002-Jan-10 Thu 0.058 0.059 0.056 0.059 ### ### 0.0
2002-Jan-09 Wed ### ### 0.057 0.059 14.6 14.6 0.0
2002-Jan-08 Tue ### ### 0.057 ### 4,402,987 125,485 ### ### 0.0
2002-Jan-07 Mon ### 0.073 ### ### 90.5 90.5 0.0
2002-Jan-04 Fri 0.058 0.078 0.058 ### 25,019,785 1,701,345 ### ### 0.0
2002-Jan-03 Thu 0.042 0.055 0.042 0.055 ### ### ###
2002-Jan-02 Wed 0.044 0.044 0.044 0.044 61.8 61.8 ###
2001-Dec-31 Mon 0.044 0.045 0.044 0.045 83,250 ### ### ### ###
2001-Dec-28 Fri ### 0.044 ### 0.044 316,929 6,972 ### ### ###
2001-Dec-27 Thu ### ### ### ### 62.2 62.2 0.0
2001-Dec-24 Mon ### ### ### ### 68.3 68.3 0.0
2001-Dec-21 Fri 0.042 0.042 ### ### 6.9 6.9 0.0
2001-Dec-20 Thu 0.044 0.046 0.042 0.042 5.7 5.7 ###
2001-Dec-19 Wed 0.047 0.047 0.044 0.044 451,382 ### 4.3 4.3 ###
2001-Dec-18 Tue 0.046 0.048 0.046 0.047 643,254 ### 86.7 86.7 ###
2001-Dec-17 Mon 0.048 ### 0.046 0.046 ### ### ###
2001-Dec-14 Fri 0.046 0.049 0.044 0.047 963,572 ### ### ### ###
2001-Dec-13 Thu 0.051 0.052 0.046 0.046 ### ### ###
2001-Dec-12 Wed 0.051 0.053 ### ### ### ### 0.0
2001-Dec-11 Tue 0.054 0.054 ### ### 3.0 3.0 0.0
2001-Dec-10 Mon 0.054 0.055 0.054 0.055 84.4 84.4 ###
2001-Dec-07 Fri 0.055 0.055 0.054 0.055 67.6 67.6 ###
2001-Dec-06 Thu 0.057 0.059 0.055 0.055 ### ### ###
2001-Dec-05 Wed 0.057 0.057 0.056 0.056 ### ### ###
2001-Dec-04 Tue 0.059 0.059 0.055 0.055 4.1 4.1 ###
2001-Dec-03 Mon 0.059 ### 0.059 0.059 531,649 15,683 78.1 78.1 0.0
2001-Nov-30 Fri ### ### 0.059 ### ### ### 0.0
2001-Nov-29 Thu 0.059 ### 0.059 ### ### ### 0.0
2001-Nov-28 Wed ### ### 0.059 ### ### ### 0.0
2001-Nov-27 Tue ### ### ### ### ### ### 0.0
2001-Nov-26 Mon ### ### ### ### ### ### 0.0
2001-Nov-23 Fri ### ### ### ### 780,640 0 66.4 66.4 0.0
2001-Nov-22 Thu ### ### 0.059 ### 9.5 9.5 0.0
2001-Nov-21 Wed ### ### ### ### 13.4 13.4 0.0
2001-Nov-20 Tue 0.057 ### 0.056 ### 1,243,155 ### 96.7 96.7 0.0
2001-Nov-19 Mon 0.055 0.056 0.053 0.056 446,457 ### ### ### ###
2001-Nov-16 Fri 0.052 0.055 0.051 0.051 ### ### ###
2001-Nov-15 Thu 0.054 0.054 0.051 0.052 777,180 ### 11.7 11.7 ###
2001-Nov-14 Wed 0.054 0.055 0.054 0.054 67.1 67.1 ###
2001-Nov-13 Tue 0.054 0.055 0.052 0.052 417,940 22,359 10.7 10.7 ###
2001-Nov-12 Mon 0.053 0.053 0.052 0.052 127,940 ### 17.5 17.5 ###
2001-Nov-09 Fri 0.056 0.056 0.053 0.053 761,785 ### 7.0 7.0 ###
2001-Nov-08 Thu 0.058 0.058 0.056 0.056 9.0 9.0 ###
2001-Nov-07 Wed 0.058 0.059 0.057 0.059 ### ### 0.0
2001-Nov-06 Tue ### ### 0.059 ### 4.9 4.9 0.0
2001-Nov-05 Mon 0.055 ### 0.055 ### ### ### 0.0
2001-Nov-02 Fri 0.052 0.057 0.052 0.055 ### ### ###
2001-Nov-01 Thu 0.054 0.055 0.052 0.052 8.6 8.6 ###
2001-Oct-31 Wed 0.053 0.054 0.053 0.054 ### ### ###
2001-Oct-30 Tue 0.055 0.058 ### 0.054 1,502,388 ### 18.5 18.5 ###
2001-Oct-29 Mon 0.059 ### 0.055 0.055 2.4 2.4 ###
2001-Oct-26 Fri 0.057 ### 0.056 ### ### ### 0.0
2001-Oct-25 Thu ### ### ### ### 3.9 3.9 0.0
2001-Oct-24 Wed ### ### ### ### ### ### 0.0
2001-Oct-23 Tue ### ### ### ### 1,138,621 0 5.8 5.8 0.0
2001-Oct-22 Mon ### ### ### ### 99,570 0 72.0 72.0 0.0
2001-Oct-19 Fri ### ### ### ### 72.6 72.6 0.0
2001-Oct-18 Thu ### 0.071 ### ### ### ### 0.0
2001-Oct-17 Wed ### ### ### ### ### ### 0.0
2001-Oct-16 Tue ### ### ### ### ### ### 0.0
2001-Oct-15 Mon ### ### ### ### 92.9 92.9 0.0
2001-Oct-12 Fri ### 0.073 ### ### ### ### 0.0
2001-Oct-11 Thu 0.074 0.075 ### ### 2.1 2.1 0.0
2001-Oct-10 Wed 0.078 0.079 ### ### 2.0 2.0 0.0
2001-Oct-09 Tue ### 0.078 ### 0.075 94.7 94.7 0.0
2001-Oct-08 Mon ### 0.075 ### ### ### ### 0.0
2001-Oct-05 Fri ### ### ### ### 99.6 99.6 0.0
2001-Oct-04 Thu 0.053 0.055 ### ### 337,384 9,278 ### ### 0.0
2001-Oct-03 Wed ### 0.052 ### 0.052 ### ### ###
2001-Oct-02 Tue ### ### ### ### 16,453 0 62.2 62.2 0.0
2001-Oct-01 Mon 0.054 0.055 ### ### 3.0 3.0 0.0
2001-Sep-28 Fri ### ### 0.051 0.055 609,552 15,543 ### ### ###
2001-Sep-27 Thu 0.056 ### 0.056 ### 111,928 ### ### ### 0.0
2001-Sep-26 Wed ### ### ### ### ### ### 0.0
2001-Sep-25 Tue ### ### ### ### 799,141 0 ### ### 0.0
2001-Sep-24 Mon ### ### ### ### ### ### 0.0
2001-Sep-21 Fri ### ### ### ### 90.3 90.3 0.0
2001-Sep-20 Thu ### ### ### ### ### ### 0.0
2001-Sep-19 Wed ### ### ### ### 462,977 0 ### ### 0.0
2001-Sep-18 Tue ### 0.077 ### 0.075 98.9 98.9 0.0
2001-Sep-17 Mon 0.071 0.075 ### ### 601,420 22,553 7.3 7.3 0.0
2001-Sep-14 Fri ### ### ### ### 98.1 98.1 0.0
2001-Sep-13 Thu 0.075 0.075 ### ### ### ### 0.0
2001-Sep-12 Wed 0.077 0.077 ### ### ### ### 0.0
2001-Sep-11 Tue ### ### ### ### 17.6 17.6 0.0
2001-Sep-10 Mon ### ### ### ### ### ### 0.0
2001-Sep-07 Fri ### ### ### ### 491,154 0 98.5 98.5 0.0
2001-Sep-06 Thu ### ### ### ### 83.7 83.7 0.0
2001-Sep-05 Wed 0.087 ### 0.087 ### 1,202,370 ### 99.1 99.1 0.0
2001-Sep-04 Tue ### ### ### 0.086 96.2 96.2 ###
2001-Sep-03 Mon 0.088 0.088 0.078 0.085 ### ### ###
2001-Aug-31 Fri ### ### 0.087 ### 4.3 4.3 0.0
2001-Aug-30 Thu ### ### ### ### 395,348 0 25.6 25.6 0.0
2001-Aug-29 Wed ### ### ### ### 28.6 28.6 0.0
2001-Aug-28 Tue ### ### ### ### ### ### 0.0
2001-Aug-27 Mon ### ### ### ### 879,375 0 95.4 95.4 0.0
2001-Aug-24 Fri ### ### ### ### 847,956 0 ### ### 0.0
2001-Aug-23 Thu ### ### ### ### 4.8 4.8 0.0
2001-Aug-22 Wed ### ### ### ### 7.2 7.2 0.0
2001-Aug-21 Tue ### ### ### ### 71.7 71.7 0.0
2001-Aug-20 Mon ### ### ### ### ### ### 0.0
2001-Aug-17 Fri ### 0.125 ### ### ### ### 0.0
2001-Aug-16 Thu ### ### ### ### 7.7 7.7 0.0
2001-Aug-15 Wed ### ### ### ### 74,740 0 77.6 77.6 0.0
2001-Aug-14 Tue ### ### ### ### 74.7 74.7 0.0
2001-Aug-13 Mon ### ### ### ### ### ### 0.0
2001-Aug-10 Fri ### ### ### ### ### ### 0.0
2001-Aug-09 Thu ### ### ### ### 324,646 0 9.3 9.3 0.0
2001-Aug-08 Wed 0.125 ### ### ### 9.0 9.0 0.0
2001-Aug-07 Tue ### ### ### ### 3.2 3.2 0.0
2001-Aug-06 Mon ### ### 0.125 ### ### ### 0.0
2001-Aug-03 Fri 0.125 ### ### 0.125 71.8 71.8 0.0
2001-Aug-02 Thu ### ### ### ### 3.1 3.1 0.0
2001-Aug-01 Wed ### ### 0.125 0.125 758,073 47,379 ### ### 0.0
2001-Jul-31 Tue ### ### ### ### 1,147,173 0 99.7 99.7 0.0
2001-Jul-30 Mon ### ### ### ### 1,354,124 0 ### ### 0.0
2001-Jul-27 Fri ### ### ### ### 509,483 0 ### ### 0.0
2001-Jul-26 Thu ### ### ### ### 1.6 1.6 0.0
2001-Jul-25 Wed ### ### 0.145 ### ### ### 0.0
2001-Jul-24 Tue ### 0.155 0.145 0.155 1,144,048 ### 93.1 93.1 ###
2001-Jul-23 Mon ### ### 0.145 ### ### ### 0.0
2001-Jul-20 Fri 0.155 ### ### 0.155 75.4 75.4 ###
2001-Jul-19 Thu ### ### ### ### 664,084 0 6.3 6.3 0.0
2001-Jul-18 Wed ### ### 0.155 0.155 746,059 ### ### ### ###
2001-Jul-17 Tue 0.155 ### ### ### ### ### 0.0
2001-Jul-16 Mon ### ### 0.155 ### 806,728 62,521 ### ### 0.0
2001-Jul-13 Fri 0.175 ### ### ### ### ### 0.0
2001-Jul-12 Thu 0.175 ### ### ### 11.4 11.4 0.0
2001-Jul-11 Wed ### 0.185 ### 0.175 94.0 94.0 0.0
2001-Jul-10 Tue ### 0.175 0.155 ### 89.3 89.3 0.0
2001-Jul-09 Mon ### ### ### ### ### ### 0.0
2001-Jul-06 Fri 0.185 ### ### ### 1.6 1.6 0.0
2001-Jul-05 Thu 0.22 0.22 ### 0.185 5,029,928 ### ### ### ###


<< 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 2024-05-23 19:16:42 thru 2024-05-23 19:16:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000