(CAG) CAPE RANGE LTD Daily Prices Page 5...
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 |
2022-Jan-17 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2022-Jan-14 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2022-Jan-13 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2022-Jan-12 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2022-Jan-11 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 68.8
| 68.8
| 0.0 |
2022-Jan-10 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2022-Jan-07 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 50
| ###
| ###
| ###
| 0.0 |
2022-Jan-06 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 82.6
| 82.6
| 0.0 |
2022-Jan-05 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 70.5
| 70.5
| 0.0 |
2022-Jan-04 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2021-Dec-31 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2021-Dec-30 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2021-Dec-29 Wed
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2021-Dec-22 Wed
| ###
| 0.22
| ###
| 0.22
| 7,943
| 873
| ###
| ###
| 0.0 |
2021-Dec-21 Tue
| 0.225
| 0.24
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2021-Dec-20 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2021-Dec-17 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2021-Dec-16 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2021-Dec-15 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2021-Dec-14 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2021-Dec-13 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2021-Dec-10 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2021-Dec-09 Thu
| 0.25
| 0.255
| 0.24
| 0.25
|
|
| 69.3
| 69.3
| 0.0 |
2021-Dec-08 Wed
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| 79.2
| 79.2
| 0.0 |
2021-Dec-07 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2021-Dec-06 Mon
| 0.26
| 0.28
| 0.26
| 0.28
|
|
| ###
| ###
| ### |
2021-Dec-03 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 389
| ###
| ###
| ###
| ### |
2021-Dec-02 Thu
| 0.27
| 0.28
| 0.27
| 0.28
| 38,554
| ###
| ###
| ###
| ### |
2021-Dec-01 Wed
| 0.26
| 0.26
| 0.255
| 0.26
| 71,720
| ###
| ###
| ###
| 0.0 |
2021-Nov-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Nov-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Nov-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Nov-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Nov-24 Wed
| 0.29
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-23 Tue
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 69.4
| 69.4
| ### |
2021-Nov-22 Mon
| ###
| ###
| 0.29
| 0.29
| 4,229
| ###
| ###
| ###
| ### |
2021-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| 0.26
| 0.29
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 71.8
| 71.8
| 0.0 |
2021-Nov-16 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2021-Nov-15 Mon
| 0.23
| 0.23
| 0.22
| 0.23
| 22,751
| ###
| 65.1
| 65.1
| ### |
2021-Nov-12 Fri
| 0.22
| 0.22
| ###
| ###
|
|
| 3.2
| 3.2
| 0.0 |
2021-Nov-11 Thu
| 0.2
| ###
| 0.2
| 0.21
| 30,143
| ###
| ###
| ###
| ### |
2021-Nov-10 Wed
| 0.22
| 0.22
| 0.2
| ###
| 82,670
| ###
| ###
| ###
| 0.0 |
2021-Nov-09 Tue
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2021-Nov-08 Mon
| 0.24
| 0.24
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2021-Nov-05 Fri
| 0.25
| 0.275
| 0.25
| 0.25
|
|
| 67.6
| 67.6
| 0.0 |
2021-Nov-04 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2021-Nov-03 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2021-Nov-02 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2021-Nov-01 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2021-Oct-29 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2021-Oct-28 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 71.3
| 71.3
| 0.0 |
2021-Oct-27 Wed
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2021-Oct-26 Tue
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2021-Oct-25 Mon
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| 68.3
| 68.3
| ### |
2021-Oct-22 Fri
| 0.275
| 0.275
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2021-Oct-21 Thu
| 0.25
| 0.275
| 0.25
| 0.275
|
|
| ###
| ###
| ### |
2021-Oct-20 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2021-Oct-19 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 64.5
| 64.5
| 0.0 |
2021-Oct-18 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 68.6
| 68.6
| 0.0 |
2021-Oct-15 Fri
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 64.0
| 64.0
| 0.0 |
2021-Oct-14 Thu
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2021-Oct-13 Wed
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| 19.5
| 19.5
| 0.0 |
2021-Oct-12 Tue
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| 13.1
| 13.1
| 0.0 |
2021-Oct-11 Mon
| 0.255
| 0.26
| 0.25
| 0.25
|
|
| 23.4
| 23.4
| 0.0 |
2021-Oct-08 Fri
| 0.25
| 0.26
| 0.25
| 0.255
| 164,673
| ###
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| 0.28
| 0.28
| 0.25
| 0.25
| 14,246
| 3,775
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2021-Oct-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Oct-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Oct-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Sep-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Sep-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Sep-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Sep-24 Fri
| ###
| ###
| ###
| ###
| 31,151
| 0
| ###
| ###
| 0.0 |
2021-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| 56.5
| 56.5
| 0.0 |
2021-Sep-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Sep-21 Tue
| ###
| ###
| ###
| ###
| 44,675
| 0
| 55.1
| 55.1
| 0.0 |
2021-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| ###
| ###
| ###
| ###
| 45,225
| 0
| ###
| ###
| 0.0 |
2021-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2021-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-14 Tue
| 0.345
| ###
| 0.345
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2021-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2021-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| 98.7
| 98.7
| 0.0 |
2021-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-06 Mon
| 0.45
| 0.45
| ###
| ###
|
|
| 0.3
| 0.3
| 0.0 |
2021-Sep-03 Fri
| 0.41
| 0.45
| 0.41
| 0.44
|
|
| ###
| ###
| ### |
2021-Sep-02 Thu
| ###
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-01 Wed
| ###
| ###
| 0.325
| ###
| 153,256
| ###
| 62.8
| 62.8
| 0.0 |
2021-Aug-31 Tue
| 0.26
| ###
| 0.26
| ###
|
|
| 99.2
| 99.2
| 0.0 |
2021-Aug-30 Mon
| 0.24
| 0.25
| ###
| 0.25
|
|
| 90.4
| 90.4
| 0.0 |
2021-Aug-27 Fri
| 0.185
| 0.22
| 0.185
| 0.22
|
|
| 99.7
| 99.7
| 0.0 |
2021-Aug-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Aug-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Aug-18 Wed
| ###
| ###
| ###
| ###
| 120
| 0
| 65.4
| 65.4
| 0.0 |
2021-Aug-17 Tue
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2021-Aug-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-12 Thu
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2021-Aug-11 Wed
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2021-Aug-10 Tue
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2021-Aug-09 Mon
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2021-Aug-06 Fri
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| 63.1
| 63.1
| ### |
2021-Aug-05 Thu
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2021-Aug-04 Wed
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2021-Aug-03 Tue
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2021-Aug-02 Mon
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2021-Jul-30 Fri
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2021-Jul-29 Thu
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2021-Jul-28 Wed
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2021-Jul-27 Tue
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2021-Jul-26 Mon
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2021-Jul-23 Fri
| 0.155
| 0.155
| 0.155
| 0.155
| 351
| 54
| 60.6
| 60.6
| ### |
2021-Jul-22 Thu
| ###
| ###
| 0.155
| 0.155
| 71,251
| 5,521
| ###
| ###
| ### |
2021-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jul-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jul-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jul-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jul-09 Fri
| ###
| ###
| ###
| ###
| 173
| 0
| 72.6
| 72.6
| 0.0 |
2021-Jul-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jul-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jul-06 Tue
| 0.185
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-05 Mon
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 70.6
| 70.6
| ### |
2021-Jul-02 Fri
| ###
| ###
| ###
| ###
| 87
| 0
| ###
| ###
| 0.0 |
2021-Jul-01 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2021-Jun-30 Wed
| ###
| 0.2
| ###
| 0.2
| 52,321
| ###
| ###
| ###
| 0.0 |
2021-Jun-29 Tue
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2021-Jun-28 Mon
| 0.2
| 0.2
| 0.185
| 0.185
| 50,059
| ###
| 5.2
| 5.2
| ### |
2021-Jun-25 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2021-Jun-24 Thu
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| 8.6
| 8.6
| 0.0 |
2021-Jun-23 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2021-Jun-22 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2021-Jun-21 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2021-Jun-18 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| 0.2
| 0.2
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
Server processing from 2024-06-05 10:48:19 thru 2024-06-05 10:48:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|