(CAG) CAPE RANGE LTD Daily Prices Page 31...


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
1999-Mar-16 Tue ### ### ### ### 9.9 9.9 0.0
1999-Mar-15 Mon ### ### ### ### 5.6 5.6 0.0
1999-Mar-12 Fri ### 0.125 ### 0.125 433,771 ### ### ### 0.0
1999-Mar-11 Thu ### 0.125 ### 0.125 92.7 92.7 0.0
1999-Mar-10 Wed ### ### ### 0.125 909,044 0 ### ### 0.0
1999-Mar-09 Tue ### ### ### 0.125 1,210,978 0 ### ### 0.0
1999-Mar-08 Mon 0.125 ### 0.125 ### ### ### 0.0
1999-Mar-05 Fri ### ### 0.125 ### 70.8 70.8 0.0
1999-Mar-04 Thu ### ### 0.125 ### 77.2 77.2 0.0
1999-Mar-03 Wed 0.125 ### 0.125 ### 95.4 95.4 0.0
1999-Mar-02 Tue ### ### 0.125 0.125 351,220 21,951 ### ### 0.0
1999-Mar-01 Mon ### ### ### ### 93.0 93.0 0.0
1999-Feb-26 Fri 0.145 0.145 ### ### ### ### 0.0
1999-Feb-25 Thu ### ### ### 0.145 12.9 12.9 ###
1999-Feb-24 Wed ### ### 0.145 0.145 9.0 9.0 ###
1999-Feb-23 Tue 0.155 0.155 0.145 0.145 ### ### ###
1999-Feb-22 Mon ### ### 0.145 ### 2,292,857 ### ### ### 0.0
1999-Feb-19 Fri 0.125 0.155 0.125 ### 4,525,022 ### 99.7 99.7 0.0
1999-Feb-18 Thu ### ### ### 0.125 ### ### 0.0
1999-Feb-17 Wed ### ### 0.125 ### ### ### 0.0
1999-Feb-16 Tue 0.145 0.145 0.125 ### 1.3 1.3 0.0
1999-Feb-15 Mon 0.145 0.145 ### ### ### ### 0.0
1999-Feb-12 Fri 0.145 ### ### 0.145 70.6 70.6 ###
1999-Feb-11 Thu ### ### ### ### 70.5 70.5 0.0
1999-Feb-10 Wed 0.145 0.145 ### ### ### ### 0.0
1999-Feb-09 Tue ### ### ### ### 1.0 1.0 0.0
1999-Feb-08 Mon 0.145 ### 0.145 ### 3,956,147 286,820 98.1 98.1 0.0
1999-Feb-05 Fri ### 0.155 0.145 0.145 ### ### ###
1999-Feb-04 Thu 0.155 ### 0.155 0.155 ### ### ###
1999-Feb-03 Wed ### ### ### ### 2.2 2.2 0.0
1999-Feb-02 Tue ### 0.175 0.155 ### 91.7 91.7 0.0
1999-Feb-01 Mon ### 0.145 ### 0.145 7,457,670 540,681 99.1 99.1 ###
1999-Jan-29 Fri ### ### ### ### 67.9 67.9 0.0
1999-Jan-28 Thu ### 0.125 ### ### 806,927 ### ### ### 0.0
1999-Jan-27 Wed 0.125 0.125 ### 0.125 ### ### 0.0
1999-Jan-25 Mon 0.125 0.125 ### ### 5.2 5.2 0.0
1999-Jan-22 Fri ### 0.125 ### 0.125 1,248,225 ### ### ### 0.0
1999-Jan-21 Thu ### 0.125 ### 0.125 ### ### 0.0
1999-Jan-20 Wed ### ### ### ### 94.7 94.7 0.0
1999-Jan-19 Tue ### ### ### ### 2.5 2.5 0.0
1999-Jan-18 Mon ### ### ### ### ### ### 0.0
1999-Jan-15 Fri 0.125 0.125 ### ### ### ### 0.0
1999-Jan-14 Thu 0.125 ### 0.125 ### ### ### 0.0
1999-Jan-13 Wed ### ### ### 0.125 ### ### 0.0
1999-Jan-12 Tue ### ### ### ### 2,101,582 0 7.4 7.4 0.0
1999-Jan-11 Mon ### ### ### ### ### ### 0.0
1999-Jan-08 Fri 0.125 ### ### 0.125 2,579,643 0 ### ### 0.0
1999-Jan-07 Thu 0.145 0.145 0.125 0.125 5,237,486 ### ### ### 0.0
1999-Jan-06 Wed ### ### ### ### 7,578,421 0 ### ### 0.0
1999-Jan-05 Tue ### ### ### ### 97.8 97.8 0.0
1999-Jan-04 Mon ### ### ### ### 1,085,970 0 ### ### 0.0
1998-Dec-31 Thu ### ### ### ### 12.9 12.9 0.0
1998-Dec-30 Wed ### ### ### ### 11.0 11.0 0.0
1998-Dec-29 Tue ### ### ### ### 1,392,022 0 98.1 98.1 0.0
1998-Dec-24 Thu ### ### ### ### ### ### 0.0
1998-Dec-23 Wed ### ### ### ### ### ### 0.0
1998-Dec-22 Tue ### 0.085 ### 0.085 99.7 99.7 ###
1998-Dec-21 Mon ### ### ### ### 5.9 5.9 0.0
1998-Dec-18 Fri 0.077 0.077 0.075 0.075 ### ### 0.0
1998-Dec-17 Thu 0.077 0.078 0.077 0.077 69.4 69.4 0.0
1998-Dec-16 Wed ### 0.081 0.075 0.079 ### ### 0.0
1998-Dec-15 Tue ### ### ### 0.077 99.8 99.8 0.0
1998-Dec-14 Mon ### ### ### ### ### ### 0.0
1998-Dec-11 Fri 0.055 ### 0.055 ### 742,729 20,425 99.7 99.7 0.0
1998-Dec-10 Thu 0.053 ### 0.053 0.057 228,273 6,049 ### ### 0.0
1998-Dec-09 Wed 0.053 0.053 ### 0.053 1,217,727 ### 78.8 78.8 ###
1998-Dec-08 Tue 0.053 0.053 0.053 0.053 74.3 74.3 ###
1998-Dec-07 Mon 0.053 0.053 0.051 0.053 74.6 74.6 ###
1998-Dec-04 Fri 0.059 0.059 0.052 0.053 1.8 1.8 ###
1998-Dec-03 Thu ### ### 0.056 0.058 428,882 ### 1.0 1.0 0.0
1998-Dec-02 Wed 0.045 ### 0.045 ### 1,584,250 35,645 ### ### 0.0
1998-Dec-01 Tue 0.042 0.043 0.042 0.042 77.0 77.0 ###
1998-Nov-30 Mon 0.042 0.047 0.042 0.046 959,771 ### 98.6 98.6 ###
1998-Nov-27 Fri ### ### ### ### 411,181 0 ### ### 0.0
1998-Nov-26 Thu ### ### ### ### ### ### 0.0
1998-Nov-25 Wed ### ### ### ### 11.7 11.7 0.0
1998-Nov-24 Tue 0.041 0.041 ### ### 4.3 4.3 0.0
1998-Nov-23 Mon ### ### ### ### ### ### 0.0
1998-Nov-20 Fri ### 0.041 ### ### 70.7 70.7 0.0
1998-Nov-19 Thu ### 0.042 ### 0.042 ### ### ###
1998-Nov-18 Wed 0.042 0.045 ### ### 852,770 19,187 ### ### 0.0
1998-Nov-16 Mon 0.045 0.045 0.045 0.045 ### ### ###
1998-Nov-13 Fri 0.047 0.049 0.047 0.047 ### ### ###
1998-Nov-12 Thu 0.046 0.049 0.045 0.045 ### ### ###
1998-Nov-11 Wed 0.049 0.049 0.049 0.049 ### ### ###
1998-Nov-10 Tue 0.045 ### 0.045 ### ### ### 0.0
1998-Nov-09 Mon ### ### ### ### ### ### 0.0
1998-Nov-06 Fri ### ### ### ### 192,358 0 66.0 66.0 0.0
1998-Nov-05 Thu ### ### ### ### 95.9 95.9 0.0
1998-Nov-04 Wed ### ### ### ### 1.1 1.1 0.0
1998-Nov-03 Tue ### ### ### ### ### ### 0.0
1998-Nov-02 Mon ### ### ### ### ### ### 0.0
1998-Oct-30 Fri 0.045 0.045 ### ### 422,945 ### ### ### 0.0
1998-Oct-29 Thu 0.047 0.047 0.045 0.045 ### ### ###
1998-Oct-28 Wed 0.048 0.048 0.048 0.048 64.3 64.3 ###
1998-Oct-27 Tue ### ### ### ### ### ### 0.0
1998-Oct-26 Mon 0.049 ### 0.042 0.042 ### ### ###
1998-Oct-23 Fri 0.045 ### 0.045 ### ### ### 0.0
1998-Oct-22 Thu ### 0.046 ### 0.045 651,447 14,983 ### ### ###
1998-Oct-21 Wed ### ### ### ### ### ### 0.0
1998-Oct-20 Tue ### ### ### ### ### ### 0.0
1998-Oct-19 Mon ### ### ### ### 78.5 78.5 0.0
1998-Oct-16 Fri ### ### ### ### 345,082 0 ### ### 0.0
1998-Oct-15 Thu ### ### ### ### ### ### 0.0
1998-Oct-14 Wed ### ### ### ### 136,778 0 ### ### 0.0
1998-Oct-13 Tue ### ### ### ### 83.8 83.8 0.0
1998-Oct-12 Mon ### ### ### ### 160,440 0 ### ### 0.0
1998-Oct-09 Fri ### ### ### ### 1.8 1.8 0.0
1998-Oct-08 Thu ### ### ### ### ### ### 0.0
1998-Oct-07 Wed ### ### ### ### ### ### 0.0
1998-Oct-06 Tue ### ### ### ### ### ### 0.0
1998-Oct-05 Mon ### ### ### ### ### ### 0.0
1998-Oct-02 Fri ### ### ### ### 68.1 68.1 0.0
1998-Oct-01 Thu ### ### ### ### 70.9 70.9 0.0
1998-Sep-29 Tue 0.042 0.042 ### ### 4.5 4.5 0.0
1998-Sep-28 Mon 0.042 0.042 0.042 0.042 72.9 72.9 ###
1998-Sep-25 Fri 0.042 0.042 0.042 0.042 76.8 76.8 ###
1998-Sep-24 Thu 0.045 0.045 0.044 0.044 13.7 13.7 ###
1998-Sep-23 Wed 0.046 0.046 0.046 0.046 63.9 63.9 ###
1998-Sep-22 Tue 0.045 0.045 0.045 0.045 ### ### ###
1998-Sep-21 Mon ### ### 0.045 0.045 0.4 0.4 ###
1998-Sep-18 Fri 0.055 0.055 ### ### 0.9 0.9 0.0
1998-Sep-16 Wed ### 0.052 ### 0.052 93.6 93.6 ###
1998-Sep-15 Tue ### ### ### ### 71.0 71.0 0.0
1998-Sep-14 Mon ### ### ### ### 261,654 0 70.4 70.4 0.0
1998-Sep-11 Fri 0.051 0.051 0.046 0.046 219,846 ### 2.3 2.3 ###
1998-Sep-10 Thu ### ### ### ### ### ### 0.0
1998-Sep-09 Wed ### ### ### ### ### ### 0.0
1998-Sep-07 Mon ### ### ### ### 9.2 9.2 0.0
1998-Sep-04 Fri ### ### ### ### ### ### 0.0
1998-Sep-02 Wed ### ### ### ### 69.9 69.9 0.0
1998-Sep-01 Tue 0.052 0.052 ### ### 6.5 6.5 0.0
1998-Aug-31 Mon 0.053 0.053 0.052 0.052 ### ### ###
1998-Aug-28 Fri 0.052 ### 0.052 ### 98.6 98.6 0.0
1998-Aug-27 Thu ### ### ### ### 23.3 23.3 0.0
1998-Aug-26 Wed ### 0.072 ### 0.072 ### ### 0.0
1998-Aug-25 Tue ### ### ### ### 17.3 17.3 0.0
1998-Aug-24 Mon ### ### ### ### 78.9 78.9 0.0
1998-Aug-20 Thu ### 0.071 ### ### 155,380 ### ### ### 0.0
1998-Aug-19 Wed ### ### ### ### ### ### 0.0
1998-Aug-18 Tue ### ### ### ### 73.1 73.1 0.0
1998-Aug-13 Thu 0.071 0.071 ### ### 24.4 24.4 0.0
1998-Aug-12 Wed ### ### ### ### ### ### 0.0
1998-Aug-11 Tue ### ### ### ### 187,550 0 ### ### 0.0
1998-Aug-10 Mon 0.072 0.072 ### ### 6.0 6.0 0.0
1998-Aug-07 Fri 0.073 0.073 0.073 0.073 81.0 81.0 0.0
1998-Aug-06 Thu 0.077 0.077 0.073 0.073 7.2 7.2 0.0
1998-Aug-05 Wed 0.077 0.077 0.073 0.073 ### ### 0.0
1998-Aug-04 Tue ### ### 0.077 0.077 7.7 7.7 0.0
1998-Aug-03 Mon 0.085 0.085 0.082 0.085 ### ### ###


<< 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 13:17:36 thru 2024-06-05 13:17:37 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000