(CAG) CAPE RANGE LTD Daily Prices Page 4...
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 .. Friday 10th May 2024 Latest price with VOLUME for CAG .. Friday 3rd May 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-Jul-28 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2022-Jul-27 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2022-Jul-26 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2022-Jul-25 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2022-Jul-22 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2022-Jul-21 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2022-Jul-20 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2022-Jul-19 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2022-Jul-18 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2022-Jul-15 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2022-Jul-14 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2022-Jul-13 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2022-Jul-12 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2022-Jul-11 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2022-Jul-08 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2022-Jul-07 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2022-Jul-06 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2022-Jul-05 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2022-Jul-04 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2022-Jul-01 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2022-Jun-30 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 75.7
| 75.7
| 0.0 |
2022-Jun-29 Wed
| ###
| 0.22
| ###
| 0.22
| 5,625
| ###
| 84.5
| 84.5
| 0.0 |
2022-Jun-28 Tue
| ###
| ###
| ###
| ###
| 10,355
| 0
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jun-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jun-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jun-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jun-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jun-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jun-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jun-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jun-15 Wed
| 0.23
| ###
| 0.23
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2022-Jun-14 Tue
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 75.0
| 75.0
| ### |
2022-Jun-10 Fri
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2022-Jun-09 Thu
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2022-Jun-08 Wed
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2022-Jun-07 Tue
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2022-Jun-06 Mon
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 75.1
| 75.1
| 0.0 |
2022-Jun-03 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2022-Jun-02 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2022-Jun-01 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2022-May-31 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2022-May-30 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2022-May-27 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2022-May-26 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2022-May-25 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2022-May-24 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2022-May-23 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2022-May-20 Fri
| 0.24
| 0.245
| 0.24
| 0.24
|
|
| 56.0
| 56.0
| 0.0 |
2022-May-19 Thu
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 62.9
| 62.9
| ### |
2022-May-18 Wed
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2022-May-17 Tue
| 0.245
| 0.245
| 0.245
| 0.245
| 8,323
| ###
| 64.5
| 64.5
| 0.0 |
2022-May-16 Mon
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2022-May-13 Fri
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2022-May-12 Thu
| 0.24
| 0.245
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2022-May-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-May-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-May-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-May-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-May-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-May-04 Wed
| ###
| ###
| ###
| ###
| 26,349
| 0
| 84.2
| 84.2
| 0.0 |
2022-May-03 Tue
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 74.5
| 74.5
| 0.0 |
2022-May-02 Mon
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2022-Apr-29 Fri
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2022-Apr-28 Thu
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2022-Apr-27 Wed
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2022-Apr-26 Tue
| 0.21
| 0.245
| 0.21
| 0.245
|
|
| 99.4
| 99.4
| 0.0 |
2022-Apr-22 Fri
| 0.22
| 0.22
| 0.21
| 0.21
| 71,576
| 15,388
| 8.6
| 8.6
| ### |
2022-Apr-21 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2022-Apr-20 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2022-Apr-19 Tue
| 0.225
| 0.225
| 0.22
| 0.22
| 4
| 0
| ###
| ###
| 0.0 |
2022-Apr-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Apr-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Apr-12 Tue
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-11 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2022-Apr-08 Fri
| 0.24
| 0.245
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2022-Apr-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Apr-06 Wed
| ###
| ###
| 0.2125
| ###
| 207,985
| ###
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2022-Apr-04 Mon
| 0.24
| 0.245
| 0.24
| 0.24
|
|
| 62.2
| 62.2
| 0.0 |
2022-Apr-01 Fri
| 0.21
| 0.22
| 0.21
| 0.22
|
|
| 89.3
| 89.3
| 0.0 |
2022-Mar-31 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2022-Mar-30 Wed
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| 9.1
| 9.1
| ### |
2022-Mar-29 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 61.3
| 61.3
| 0.0 |
2022-Mar-28 Mon
| 0.22
| 0.225
| 0.22
| 0.22
| 40,179
| ###
| 77.1
| 77.1
| 0.0 |
2022-Mar-25 Fri
| 0.225
| 0.225
| 0.22
| 0.225
| 83,656
| ###
| ###
| ###
| ### |
2022-Mar-24 Thu
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2022-Mar-23 Wed
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2022-Mar-22 Tue
| 0.225
| 0.26
| 0.225
| 0.245
|
|
| ###
| ###
| 0.0 |
2022-Mar-21 Mon
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2022-Mar-18 Fri
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 63.4
| 63.4
| ### |
2022-Mar-17 Thu
| 0.225
| 0.225
| 0.225
| 0.225
| 1,258
| 283
| ###
| ###
| ### |
2022-Mar-16 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2022-Mar-15 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2022-Mar-14 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2022-Mar-11 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2022-Mar-10 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2022-Mar-09 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 54.1
| 54.1
| 0.0 |
2022-Mar-08 Tue
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2022-Mar-07 Mon
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2022-Mar-04 Fri
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2022-Mar-03 Thu
| 0.255
| 0.26
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2022-Mar-02 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2022-Mar-01 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2022-Feb-28 Mon
| 0.25
| 0.25
| 0.22
| 0.22
|
|
| 1.5
| 1.5
| 0.0 |
2022-Feb-25 Fri
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2022-Feb-24 Thu
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2022-Feb-22 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2022-Feb-21 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2022-Feb-18 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2022-Feb-17 Thu
| 0.255
| 0.26
| 0.255
| 0.26
|
|
| 85.7
| 85.7
| 0.0 |
2022-Feb-16 Wed
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2022-Feb-14 Mon
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2022-Feb-11 Fri
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2022-Feb-10 Thu
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2022-Feb-09 Wed
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2022-Feb-08 Tue
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2022-Feb-07 Mon
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2022-Feb-04 Fri
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2022-Feb-03 Thu
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2022-Feb-02 Wed
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2022-Feb-01 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2022-Jan-31 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2022-Jan-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jan-27 Thu
| ###
| ###
| ###
| ###
| 3,859
| 0
| 81.8
| 81.8
| 0.0 |
2022-Jan-25 Tue
| 0.285
| 0.285
| 0.26
| 0.26
| 38,945
| ###
| 12.0
| 12.0
| 0.0 |
2022-Jan-24 Mon
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 75.7
| 75.7
| ### |
2022-Jan-21 Fri
| ###
| ###
| 0.285
| 0.285
|
|
| 20.0
| 20.0
| ### |
2022-Jan-20 Thu
| 0.29
| ###
| 0.29
| ###
| 24,245
| ###
| ###
| ###
| 0.0 |
2022-Jan-19 Wed
| 0.28
| 0.29
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
2022-Jan-18 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
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 |
Server processing from 2024-05-11 21:47:33 thru 2024-05-11 21:47:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|