(CAG) CAPE RANGE LTD Daily Prices Page 8...


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 .. Friday 31st 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
2020-Apr-08 Wed 0.5 0.5 0.5 0.5 ### ### 0.0
2020-Apr-07 Tue 0.5 0.5 0.5 0.5 72.8 72.8 0.0
2020-Apr-06 Mon 0.445 0.5 0.445 0.5 ### ### 0.0
2020-Apr-03 Fri ### 0.45 ### 0.445 99.7 99.7 ###
2020-Apr-02 Thu 0.325 0.325 0.325 0.325 ### ### ###
2020-Apr-01 Wed ### ### ### ### ### ### 0.0
2020-Mar-31 Tue ### ### ### ### 31,785 0 62.7 62.7 0.0
2020-Mar-30 Mon ### ### ### ### 51,457 0 61.6 61.6 0.0
2020-Mar-27 Fri ### ### ### ### 25,759 0 44.4 44.4 0.0
2020-Mar-26 Thu ### ### ### ### ### ### 0.0
2020-Mar-25 Wed ### ### ### ### 19.4 19.4 0.0
2020-Mar-24 Tue ### ### ### ### 75,372 0 65.0 65.0 0.0
2020-Mar-23 Mon ### ### 0.275 ### 85.9 85.9 0.0
2020-Mar-20 Fri ### ### ### ### ### ### 0.0
2020-Mar-19 Thu 0.325 0.325 ### ### ### ### 0.0
2020-Mar-18 Wed 0.325 0.325 0.29 0.325 132,420 ### ### ### ###
2020-Mar-17 Tue ### ### ### ### ### ### 0.0
2020-Mar-16 Mon 0.29 ### 0.275 ### 92.0 92.0 0.0
2020-Mar-13 Fri ### ### 0.255 0.275 560,640 71,481 ### ### ###
2020-Mar-12 Thu ### 0.375 ### ### 633,023 ### ### ### 0.0
2020-Mar-11 Wed ### ### ### ### 338,143 0 31.7 31.7 0.0
2020-Mar-10 Tue 0.4 0.4 ### ### 1.5 1.5 0.0
2020-Mar-09 Mon 0.42 0.42 ### ### ### ### 0.0
2020-Mar-06 Fri 0.45 0.45 0.43 0.43 18.1 18.1 ###
2020-Mar-05 Thu 0.48 0.48 0.45 0.45 27,085 ### 9.1 9.1 0.0
2020-Mar-04 Wed 0.475 0.48 0.45 0.45 11.6 11.6 0.0
2020-Mar-03 Tue 0.48 0.48 0.48 0.48 150 72 65.5 65.5 0.0
2020-Mar-02 Mon ### ### 0.47 0.48 38,149 ### 19.5 19.5 0.0
2020-Feb-28 Fri 0.5 0.5 0.49 0.49 ### ### ###
2020-Feb-27 Thu 0.5 0.51 0.5 0.51 84.4 84.4 ###
2020-Feb-26 Wed 0.5 0.51 0.5 0.51 ### ### ###
2020-Feb-25 Tue 0.5 0.5 0.49 0.49 ### ### ###
2020-Feb-24 Mon 0.52 0.52 0.52 0.52 ### ### 0.0
2020-Feb-21 Fri ### ### ### ### 0 0.0
2020-Feb-20 Thu ### ### ### ### 0 0.0
2020-Feb-19 Wed ### ### 0.51 ### 23,356 5,955 ### ### 0.0
2020-Feb-18 Tue 0.54 0.54 0.54 0.54 74.7 74.7 0.0
2020-Feb-17 Mon 0.54 0.54 0.54 0.54 ### ### 0.0
2020-Feb-14 Fri 0.5 0.51 0.5 0.51 ### ### ###
2020-Feb-13 Thu 0.51 0.52 0.5 0.5 80,559 41,085 20.0 20.0 0.0
2020-Feb-12 Wed 0.52 0.52 0.51 0.51 44,222 22,774 18.3 18.3 ###
2020-Feb-11 Tue 0.5 0.5 0.5 0.5 66.6 66.6 0.0
2020-Feb-10 Mon 0.52 0.53 0.5 0.5 12.2 12.2 0.0
2020-Feb-07 Fri 0.53 0.53 0.47 0.52 247,476 ### 20.8 20.8 0.0
2020-Feb-06 Thu 0.54 0.54 0.52 0.52 23,921 12,678 10.4 10.4 0.0
2020-Feb-05 Wed ### ### 0.5 ### 189,088 47,272 ### ### 0.0
2020-Feb-04 Tue 0.58 0.58 0.58 0.58 0 ###
2020-Feb-03 Mon 0.58 ### 0.58 0.58 ### ### ###
2020-Jan-31 Fri ### ### 0.58 0.58 11.9 11.9 ###
2020-Jan-30 Thu ### 0.645 ### 0.645 12,089 ### ### ### ###
2020-Jan-29 Wed ### ### ### ### 96.9 96.9 0.0
2020-Jan-28 Tue ### 0.675 ### 0.675 13,156 4,440 ### ### 0.0
2020-Jan-24 Fri ### ### ### ### 0 0.0
2020-Jan-23 Thu ### ### ### ### 20,854 0 ### ### 0.0
2020-Jan-22 Wed ### 0.625 ### ### ### ### 0.0
2020-Jan-21 Tue 0.625 0.625 0.625 0.625 74.4 74.4 0.0
2020-Jan-20 Mon ### ### ### ### 28,358 0 ### ### 0.0
2020-Jan-17 Fri ### ### ### ### 43,155 0 92.6 92.6 0.0
2020-Jan-16 Thu ### ### 0.655 0.655 37,725 12,354 ### ### ###
2020-Jan-15 Wed ### ### ### ### 64.4 64.4 0.0
2020-Jan-14 Tue 0.655 0.655 ### ### 25,883 8,476 ### ### 0.0
2020-Jan-13 Mon 0.655 ### ### ### ### ### 0.0
2020-Jan-10 Fri 0.675 0.675 ### ### ### ### 0.0
2020-Jan-09 Thu 0.7 0.7 ### 0.675 75,942 26,579 8.4 8.4 0.0
2020-Jan-08 Wed ### 0.7 ### 0.7 39,070 13,674 ### ### ###
2020-Jan-07 Tue 0.685 0.7 0.685 0.685 47,323 32,771 63.5 63.5 0.0
2020-Jan-06 Mon 0.7 0.7 ### ### 12.9 12.9 0.0
2020-Jan-03 Fri ### ### ### ### 13,676 0 66.9 66.9 0.0
2020-Jan-02 Thu ### ### ### ### 6,172 0 ### ### 0.0
2019-Dec-24 Tue 0.655 ### ### ### 50,787 0 92.6 92.6 0.0
2019-Dec-23 Mon ### ### ### ### ### ### 0.0
2019-Dec-20 Fri 0.71 0.71 ### ### 14.1 14.1 0.0
2019-Dec-19 Thu 0.78 0.78 0.71 0.71 ### ### ###
2019-Dec-16 Mon 0.78 0.82 0.78 0.82 ### ### 0.1
2019-Dec-13 Fri 0.645 0.85 0.645 0.78 250,624 187,341 99.5 99.5 0.1
2019-Dec-12 Thu ### ### 0.625 ### ### ### 0.0
2019-Dec-11 Wed ### ### ### ### 0 0.0
2019-Dec-10 Tue ### ### ### ### ### ### 0.0
2019-Dec-09 Mon ### ### 0.57 ### ### ### 0.0
2019-Dec-06 Fri 0.55 ### 0.475 ### 209,452 49,744 97.8 97.8 0.0
2019-Dec-05 Thu 0.59 0.59 0.54 0.585 158,228 ### 24.1 24.1 ###
2019-Dec-04 Wed ### ### 0.54 0.59 ### ### 0.0
2019-Dec-03 Tue 0.655 0.655 ### ### ### ### 0.0
2019-Dec-02 Mon 0.72 0.72 ### ### 12.3 12.3 0.0
2019-Nov-29 Fri 0.75 0.75 0.72 0.72 46,875 34,453 7.4 7.4 ###
2019-Nov-28 Thu 0.725 0.73 0.725 0.73 76.2 76.2 0.1
2019-Nov-27 Wed 0.7 0.7 0.7 0.7 0 ###
2019-Nov-26 Tue 0.79 0.79 0.7 0.7 1.2 1.2 ###
2019-Nov-25 Mon 0.79 ### 0.79 ### ### ### 0.0
2019-Nov-22 Fri 0.78 0.78 0.76 0.78 ### ### 0.1
2019-Nov-21 Thu ### ### ### ### 72.8 72.8 0.0
2019-Nov-20 Wed 0.78 0.78 0.78 0.78 0 0.1
2019-Nov-19 Tue 0.8 ### 0.78 0.78 119,750 ### 16.3 16.3 0.1
2019-Nov-18 Mon 0.78 0.78 0.78 0.78 75.9 75.9 0.1
2019-Nov-15 Fri 0.82 0.82 0.8 0.82 17,380 14,077 64.0 64.0 0.1
2019-Nov-14 Thu 0.825 0.825 0.825 0.825 11,485 9,475 ### ### 0.1
2019-Nov-13 Wed ### 0.82 ### 0.82 81.3 81.3 0.1
2019-Nov-12 Tue 0.88 0.88 0.8 0.8 32,482 27,284 ### ### 0.1
2019-Nov-11 Mon ### ### ### ### 0 0.0
2019-Nov-08 Fri ### ### ### ### 10,742 0 71.3 71.3 0.0
2019-Nov-07 Thu ### ### ### ### 3,258 0 66.2 66.2 0.0
2019-Nov-06 Wed ### ### 0.85 ### 28.7 28.7 0.0
2019-Nov-05 Tue ### ### 0.89 ### 72.2 72.2 0.0
2019-Nov-04 Mon ### ### ### ### 31.7 31.7 0.0
2019-Nov-01 Fri ### ### 0.925 0.925 ### ### ###
2019-Oct-31 Thu ### ### ### ### ### ### 0.0
2019-Oct-30 Wed ### ### ### ### 51,452 0 ### ### 0.0
2019-Oct-29 Tue ### ### ### ### ### ### 0.0
2019-Oct-28 Mon 0.88 0.925 0.88 ### 35,749 ### ### ### 0.0
2019-Oct-25 Fri 0.79 0.925 0.78 0.925 126,272 107,646 ### ### ###
2019-Oct-24 Thu 0.8 0.8 0.8 0.8 0 0.1
2019-Oct-23 Wed 0.8 0.8 0.8 0.8 ### ### 0.1
2019-Oct-22 Tue 0.8 0.8 0.8 0.8 0 0.1
2019-Oct-21 Mon 0.8 0.8 0.8 0.8 ### ### 0.1
2019-Oct-18 Fri 0.75 0.78 0.74 0.78 92.0 92.0 0.1
2019-Oct-17 Thu 0.75 0.75 0.7 0.74 25.5 25.5 0.1
2019-Oct-16 Wed 0.78 0.78 0.75 0.75 70,341 ### 8.1 8.1 ###
2019-Oct-15 Tue 0.755 0.755 0.755 0.755 0 ###
2019-Oct-14 Mon 0.75 0.755 0.75 0.755 11,653 ### 77.6 77.6 ###
2019-Oct-11 Fri 0.75 0.825 0.75 0.76 ### ### 0.1
2019-Oct-10 Thu 0.78 0.8 0.75 0.8 12,458 9,654 ### ### 0.1
2019-Oct-09 Wed 0.8 0.8 0.75 0.78 13.2 13.2 0.1
2019-Oct-08 Tue 0.83 0.83 0.82 0.83 70.7 70.7 ###
2019-Oct-07 Mon 0.82 0.82 ### 0.82 66.9 66.9 0.1
2019-Oct-04 Fri 0.83 0.83 0.8 0.8 ### ### 0.1
2019-Oct-03 Thu 0.78 0.83 0.78 0.83 96.3 96.3 ###
2019-Oct-02 Wed ### ### ### ### ### ### 0.0
2019-Oct-01 Tue 0.82 ### 0.82 ### 25,246 10,350 83.9 83.9 0.0
2019-Sep-30 Mon 0.81 0.83 0.8 0.83 87.8 87.8 ###
2019-Sep-27 Fri 0.84 0.84 0.83 0.83 ### ### ###
2019-Sep-26 Thu ### 0.84 0.8 0.84 94.5 94.5 ###
2019-Sep-25 Wed 0.83 0.83 0.725 0.8 34,554 ### ### ### 0.1
2019-Sep-24 Tue ### 0.85 ### 0.85 37,848 16,085 ### ### ###
2019-Sep-23 Mon 0.83 0.83 ### ### 17.8 17.8 0.0
2019-Sep-20 Fri 0.84 0.84 0.84 0.84 69.0 69.0 ###
2019-Sep-19 Thu ### ### ### ### 0 0.0
2019-Sep-18 Wed 0.83 0.86 0.83 ### 75.0 75.0 0.0
2019-Sep-17 Tue 0.86 0.86 0.85 0.85 11,585 ### ### ### ###
2019-Sep-16 Mon 0.86 0.86 0.86 0.86 226 ### ### ### ###
2019-Sep-13 Fri ### ### 0.85 0.85 2,520 1,071 ### ### ###
2019-Sep-12 Thu 0.855 0.855 0.85 0.85 17,246 ### ### ### ###
2019-Sep-11 Wed 0.86 0.86 0.85 0.85 780 ### ### ### ###
2019-Sep-10 Tue ### ### 0.8 0.88 18.5 18.5 0.1
2019-Sep-09 Mon ### ### ### ### 6,956 0 ### ### 0.0
2019-Sep-06 Fri 0.825 0.825 ### ### 15.1 15.1 0.0
2019-Sep-05 Thu 0.81 0.87 0.81 0.86 ### ### ###
2019-Sep-04 Wed 0.8 0.81 0.8 0.81 6,820 ### 77.8 77.8 0.1
2019-Sep-03 Tue 0.77 ### 0.77 0.78 27,375 ### ### ### 0.1
2019-Sep-02 Mon 0.78 0.78 0.78 0.78 ### ### 0.1
2019-Aug-30 Fri 0.77 ### 0.77 ### 87.5 87.5 0.0


<< 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 03:03:41 thru 2024-06-05 03:03:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000