Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 26-Jan-09 08:36:52 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CAS) CRUSADER RESOURCES LIMITED Daily Prices Page 9...

     Prev Section TOC    Company Info for CAS    Limits Next Section


Company Details for (CAS) CRUSADER RESOURCES LIMITED

Listing Code CAS
Listing Name CRUSADER RESOURCES LIMITED
GICS Sector Materials
ISIN Name CRUSADER RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CAS1


Maximum Price date available .. Thursday 8th January 2026
Latest price with VOLUME for CAS .. Wednesday 10th July 2019

CAS 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 1.5 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CAS    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 Next >>


End of day Prices (full format),

150 Days for (CAS) CRUSADER RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.031
2014-Jul-23 Wed ### 0.46 0.43 0.455 1,102,628 ### ### ### 0.0
2014-Jul-22 Tue 0.41 ### 0.41 0.42 ### ### ###
2014-Jul-21 Mon 0.4 0.41 0.4 ### ### ### 0.0
2014-Jul-18 Fri 0.4 0.42 0.4 0.41 ### ### ###
2014-Jul-17 Thu 0.41 0.41 0.41 0.41 ### ### ###
2014-Jul-16 Wed ### ### 0.4 0.4 ### ### 0.0
2014-Jul-15 Tue ### 0.42 0.385 0.42 96.2 96.2 ###
2014-Jul-14 Mon 0.4 ### 0.385 0.385 810,643 156,048 11.7 11.7 0.0
2014-Jul-11 Fri ### ### ### ### 320,854 0 ### ### 0.0
2014-Jul-10 Thu ### 0.4 ### 0.4 261,050 ### 93.2 93.2 0.0
2014-Jul-09 Wed ### 0.385 ### ### 76.0 76.0 0.0
2014-Jul-08 Tue 0.375 ### ### ### 10.0 10.0 0.0
2014-Jul-07 Mon ### 0.42 ### 0.385 8.0 8.0 0.0
2014-Jul-04 Fri ### 0.41 ### ### 3,265,225 669,371 98.1 98.1 0.0
2014-Jul-03 Thu 0.345 ### 0.345 ### 190,083 32,789 ### ### 0.0
2014-Jul-02 Wed 0.345 0.345 ### ### ### ### 0.0
2014-Jul-01 Tue 0.355 0.355 ### ### 213,644 37,921 6.0 6.0 0.0
2014-Jun-30 Mon ### ### 0.325 ### 90.8 90.8 0.0
2014-Jun-27 Fri ### ### ### ### 255,375 0 13.3 13.3 0.0
2014-Jun-26 Thu ### ### ### ### 61.5 61.5 0.0
2014-Jun-25 Wed 0.355 ### ### ### 2,649,946 0 18.2 18.2 0.0
2014-Jun-24 Tue ### ### ### 0.345 84.5 84.5 0.0
2014-Jun-23 Mon ### ### ### 0.345 928,041 0 89.5 89.5 0.0
2014-Jun-20 Fri ### ### 0.325 0.325 2,302,245 ### ### ### ###
2014-Jun-19 Thu ### ### ### ### ### ### 0.0
2014-Jun-18 Wed ### ### ### ### 146,621 0 ### ### 0.0
2014-Jun-17 Tue 0.29 ### 0.29 ### 97.6 97.6 0.0
2014-Jun-16 Mon ### ### ### ### 0 0.0
2014-Jun-13 Fri 0.29 ### 0.29 ### 91.6 91.6 0.0
2014-Jun-12 Thu 0.29 ### 0.29 0.29 83,729 12,140 ### ### ###
2014-Jun-11 Wed ### ### ### ### 0 0.0
2014-Jun-10 Tue ### ### ### ### 38,273 0 ### ### 0.0
2014-Jun-06 Fri ### ### ### ### ### ### 0.0
2014-Jun-05 Thu ### ### ### ### 0 0.0
2014-Jun-04 Wed ### ### ### ### 96,727 0 79.9 79.9 0.0
2014-Jun-03 Tue ### ### ### ### 3,225 0 12.9 12.9 0.0
2014-Jun-02 Mon ### ### ### ### 0 0.0
2014-May-30 Fri ### ### ### ### 83.3 83.3 0.0
2014-May-29 Thu 0.325 0.325 ### 0.325 20,228 3,287 ### ### ###
2014-May-28 Wed ### ### 0.29 0.325 83.0 83.0 ###
2014-May-27 Tue ### ### ### ### ### ### 0.0
2014-May-26 Mon ### ### ### ### 70.4 70.4 0.0
2014-May-23 Fri 0.27 0.275 0.27 0.275 ### ### ###
2014-May-22 Thu ### ### 0.285 0.285 5.7 5.7 ###
2014-May-21 Wed ### ### ### ### ### ### 0.0
2014-May-20 Tue ### ### ### ### ### ### 0.0
2014-May-19 Mon 0.285 0.29 0.285 0.29 144,382 ### 89.2 89.2 ###
2014-May-16 Fri 0.28 ### 0.275 ### 94.5 94.5 0.0
2014-May-15 Thu 0.28 ### 0.26 0.28 68.4 68.4 ###
2014-May-14 Wed 0.26 0.26 0.26 0.26 0 0.0
2014-May-13 Tue 0.26 0.26 0.255 0.26 ### ### 0.0
2014-May-12 Mon ### ### ### ### ### ### 0.0
2014-May-09 Fri 0.27 0.27 0.27 0.27 2,942 ### ### ### ###
2014-May-08 Thu 0.27 0.27 0.27 0.27 47,058 ### 73.7 73.7 ###
2014-May-07 Wed 0.27 0.27 0.27 0.27 0 ###
2014-May-06 Tue 0.27 0.27 0.27 0.27 70.0 70.0 ###
2014-May-05 Mon 0.26 0.27 0.26 0.27 93.2 93.2 ###
2014-May-02 Fri 0.255 0.255 0.255 0.255 550 140 ### ### 0.0
2014-May-01 Thu 0.26 0.27 0.255 0.27 94.7 94.7 ###
2014-Apr-30 Wed 0.26 0.27 0.26 0.27 148,283 ### ### ### ###
2014-Apr-29 Tue ### ### 0.26 0.26 657,420 ### ### ### 0.0
2014-Apr-28 Mon 0.26 0.28 0.255 0.255 ### ### 0.0
2014-Apr-24 Thu 0.26 0.26 0.25 0.26 910,557 ### ### ### 0.0
2014-Apr-23 Wed 0.26 0.26 0.26 0.26 145,923 ### 69.1 69.1 0.0
2014-Apr-22 Tue 0.26 0.26 0.26 0.26 0 0.0
2014-Apr-17 Thu 0.26 ### 0.24 0.26 387,449 ### ### ### 0.0
2014-Apr-16 Wed 0.27 0.27 0.27 0.27 0 ###
2014-Apr-15 Tue 0.27 0.27 0.27 0.27 0 ###
2014-Apr-14 Mon 0.27 0.27 0.27 0.27 80.5 80.5 ###
2014-Apr-11 Fri 0.275 0.275 0.275 0.275 ### ### ###
2014-Apr-10 Thu 0.28 0.28 0.275 0.275 106,555 ### ### ### ###
2014-Apr-09 Wed 0.28 0.28 0.28 0.28 ### ### ###
2014-Apr-08 Tue 0.29 0.29 0.28 0.28 11.9 11.9 ###
2014-Apr-07 Mon 0.29 0.29 0.28 0.28 10.2 10.2 ###
2014-Apr-04 Fri 0.29 0.29 0.29 0.29 70.5 70.5 ###
2014-Apr-03 Thu 0.29 0.29 0.29 0.29 ### ### ###
2014-Apr-02 Wed 0.28 0.28 0.28 0.28 12,875 ### ### ### ###
2014-Apr-01 Tue 0.285 0.285 0.285 0.285 ### ### ###
2014-Mar-31 Mon 0.28 0.28 0.28 0.28 0 ###
2014-Mar-28 Fri 0.285 0.285 0.28 0.28 ### ### ###
2014-Mar-27 Thu ### ### 0.29 0.29 264,344 38,329 ### ### ###
2014-Mar-26 Wed 0.29 ### 0.29 0.29 151,450 ### 72.3 72.3 ###
2014-Mar-25 Tue ### ### ### ### 0 0.0
2014-Mar-24 Mon 0.29 ### 0.29 ### 46,340 ### ### ### 0.0
2014-Mar-21 Fri ### ### 0.29 ### 67.5 67.5 0.0
2014-Mar-20 Thu 0.29 ### 0.29 ### 129,157 18,727 88.9 88.9 0.0
2014-Mar-19 Wed ### ### ### ### 4,453 0 ### ### 0.0
2014-Mar-18 Tue 0.285 ### 0.28 ### ### ### 0.0
2014-Mar-17 Mon 0.285 0.285 0.285 0.285 0 ###
2014-Mar-14 Fri 0.285 0.285 0.285 0.285 ### ### ###
2014-Mar-13 Thu 0.285 0.285 0.285 0.285 70,882 ### ### ### ###
2014-Mar-12 Wed 0.29 0.29 0.285 0.285 43,643 12,547 18.9 18.9 ###
2014-Mar-11 Tue 0.29 0.29 0.285 0.285 104,243 ### ### ### ###
2014-Mar-10 Mon 0.29 0.29 0.29 0.29 73.5 73.5 ###
2014-Mar-07 Fri 0.29 ### 0.29 0.29 87,476 12,684 68.0 68.0 ###
2014-Mar-06 Thu 0.29 ### 0.29 0.29 52,344 7,589 ### ### ###
2014-Mar-05 Wed 0.29 0.29 0.285 0.29 24,427 7,022 ### ### ###
2014-Mar-04 Tue ### ### 0.29 0.29 35,987 ### ### ### ###
2014-Mar-03 Mon ### ### ### ### 17,877 0 72.3 72.3 0.0
2014-Feb-28 Fri ### ### ### ### 86.8 86.8 0.0
2014-Feb-27 Thu ### ### 0.29 ### 61,470 ### 21.6 21.6 0.0
2014-Feb-26 Wed 0.29 ### 0.28 ### ### ### 0.0
2014-Feb-25 Tue ### ### 0.29 0.29 ### ### ###
2014-Feb-24 Mon 0.29 0.29 0.29 0.29 ### ### ###
2014-Feb-21 Fri ### ### ### ### 108,921 0 17.2 17.2 0.0
2014-Feb-20 Thu ### ### ### ### 70.6 70.6 0.0
2014-Feb-19 Wed ### ### ### ### 130,325 0 ### ### 0.0
2014-Feb-18 Tue ### ### ### ### ### ### 0.0
2014-Feb-17 Mon 0.285 ### 0.28 ### 19,326 ### 94.2 94.2 0.0
2014-Feb-14 Fri 0.27 ### 0.27 ### 186,441 ### ### ### 0.0
2014-Feb-13 Thu ### 0.275 0.26 ### 70.8 70.8 0.0
2014-Feb-12 Wed 0.285 0.285 0.27 0.275 ### ### ###
2014-Feb-11 Tue 0.275 0.285 0.275 0.28 ### ### ###
2014-Feb-10 Mon 0.285 0.29 0.275 0.285 72.6 72.6 ###
2014-Feb-07 Fri ### ### 0.28 0.29 345,844 ### ### ### ###
2014-Feb-06 Thu 0.29 ### 0.29 ### 307,989 44,658 ### ### 0.0
2014-Feb-05 Wed ### ### 0.285 0.285 164,182 ### 7.0 7.0 ###
2014-Feb-04 Tue ### ### 0.29 ### ### ### 0.0
2014-Feb-03 Mon ### ### ### 0.325 ### ### ###
2014-Jan-31 Fri 0.29 0.345 0.29 ### 1,984,155 ### ### ### 0.0
2014-Jan-30 Thu 0.29 0.29 0.28 0.29 246,851 70,352 72.2 72.2 ###
2014-Jan-29 Wed 0.29 ### 0.29 ### 84.1 84.1 0.0
2014-Jan-28 Tue 0.26 0.28 0.26 0.28 ### ### ###
2014-Jan-24 Fri 0.25 0.26 0.24 0.26 ### ### 0.0
2014-Jan-23 Thu 0.25 0.255 0.25 0.25 ### ### 0.0
2014-Jan-22 Wed 0.25 0.255 0.23 0.255 ### ### 0.0
2014-Jan-21 Tue 0.25 0.26 0.23 0.25 ### ### 0.0
2014-Jan-20 Mon 0.27 0.27 0.245 0.26 ### ### 0.0
2014-Jan-17 Fri 0.285 0.285 0.285 0.285 0 ###
2014-Jan-16 Thu 0.27 0.285 0.27 0.285 93.5 93.5 ###
2014-Jan-15 Wed 0.27 0.28 0.27 0.28 15,150 ### 90.6 90.6 ###
2014-Jan-14 Tue 0.285 0.285 0.285 0.285 78.9 78.9 ###
2014-Jan-13 Mon 0.28 0.28 0.27 0.27 ### ### ###
2014-Jan-10 Fri 0.29 0.29 0.29 0.29 20,345 ### 71.9 71.9 ###
2014-Jan-09 Thu 0.29 ### 0.29 ### ### ### 0.0
2014-Jan-08 Wed 0.29 0.29 0.29 0.29 840 243 ### ### ###
2014-Jan-07 Tue 0.28 0.28 0.28 0.28 72.6 72.6 ###
2014-Jan-06 Mon 0.28 0.28 0.28 0.28 40,650 11,382 ### ### ###
2014-Jan-03 Fri 0.29 0.29 0.29 0.29 43,450 ### 74.0 74.0 ###
2014-Jan-02 Thu ### ### ### ### 27,250 0 ### ### 0.0
2013-Dec-31 Tue ### ### ### ### 0 0.0
2013-Dec-30 Mon 0.29 ### 0.29 ### 6,349 920 ### ### 0.0
2013-Dec-27 Fri 0.29 0.29 0.29 0.29 0 ###
2013-Dec-24 Tue 0.28 0.29 0.28 0.29 ### ### ###
2013-Dec-23 Mon 0.28 0.29 0.28 0.29 42,651 12,155 ### ### ###
2013-Dec-20 Fri 0.28 0.29 0.28 0.29 39,349 ### ### ### ###
2013-Dec-19 Thu 0.275 0.275 0.275 0.275 ### ### ###
2013-Dec-18 Wed 0.27 0.275 0.27 0.275 88.7 88.7 ###
2013-Dec-17 Tue 0.27 0.275 0.26 ### ### ### 0.0
2013-Dec-16 Mon ### ### 0.27 0.27 ### ### ###


<< 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 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-01-09 20:36:52 thru 2026-01-09 20:36:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000