Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 24-Jun-14 08:09:02 PM AEST

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

(CAZ) CAZALY RESOURCES LIMITED Daily Prices Page 16...

     Prev Section TOC    Company Info for CAZ    Limits Next Section


Company Details for (CAZ) CAZALY RESOURCES LIMITED

Listing Code CAZ
Listing Name CAZALY RESOURCES LIMITED
GICS Sector Materials
ISIN Name CAZALY RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CAZ6


Maximum Price date available .. Wednesday 12th June 2024
Latest price with VOLUME for CAZ .. Wednesday 12th June 2024

CAZ 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 ### 5 0.0
MAX 2.4 ### ###


Font Format Legend

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


End of day Prices (full format),

225 Days for (CAZ) CAZALY RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2010-Nov-08 Mon 0.44 0.445 ### ### 229,154 50,986 ### ### 0.0
2010-Nov-05 Fri ### ### 0.42 ### 65.9 65.9 0.0
2010-Nov-04 Thu 0.41 0.44 0.41 0.425 89.0 89.0 ###
2010-Nov-03 Wed ### 0.41 0.385 ### 86.1 86.1 0.0
2010-Nov-02 Tue ### 0.4 ### ### 388,956 ### 69.6 69.6 0.0
2010-Nov-01 Mon 0.41 0.41 0.4 0.4 ### ### 0.0
2010-Oct-29 Fri 0.41 0.41 0.41 0.41 64,774 26,557 ### ### ###
2010-Oct-28 Thu ### ### ### ### ### ### 0.0
2010-Oct-27 Wed 0.42 0.42 0.4 0.41 86,122 ### 25.7 25.7 ###
2010-Oct-26 Tue ### 0.425 ### 0.42 273,146 58,043 ### ### ###
2010-Oct-25 Mon 0.46 0.46 0.4 0.4 ### ### 0.0
2010-Oct-22 Fri 0.445 ### ### 0.46 164,026 0 ### ### 0.0
2010-Oct-21 Thu 0.46 0.46 0.445 0.45 115,276 ### 17.9 17.9 0.0
2010-Oct-20 Wed 0.46 0.46 0.455 0.46 134,421 ### ### ### 0.0
2010-Oct-19 Tue 0.48 0.48 0.46 0.46 10.9 10.9 0.0
2010-Oct-18 Mon 0.475 0.48 0.45 0.47 31.7 31.7 ###
2010-Oct-15 Fri 0.445 0.5 0.445 0.5 417,044 197,053 97.5 97.5 0.0
2010-Oct-14 Thu 0.42 0.46 0.42 0.46 319,442 140,554 ### ### 0.0
2010-Oct-13 Wed 0.44 0.44 0.41 0.425 ### ### ###
2010-Oct-12 Tue 0.425 0.44 ### 0.425 ### ### ###
2010-Oct-11 Mon 0.445 0.445 0.43 0.43 ### ### ###
2010-Oct-08 Fri 0.445 0.45 0.43 0.445 63.0 63.0 ###
2010-Oct-07 Thu 0.46 ### 0.445 0.445 9.8 9.8 ###
2010-Oct-06 Wed 0.46 ### 0.45 0.45 17.5 17.5 0.0
2010-Oct-05 Tue ### ### 0.46 0.46 25.9 25.9 0.0
2010-Oct-04 Mon 0.48 0.48 0.47 0.47 17.9 17.9 ###
2010-Oct-01 Fri 0.47 0.47 ### ### 26.7 26.7 0.0
2010-Sep-30 Thu 0.49 0.49 0.48 0.48 ### ### 0.0
2010-Sep-29 Wed 0.5 ### 0.49 0.5 115,788 ### 74.4 74.4 0.0
2010-Sep-28 Tue 0.49 0.51 0.485 0.485 339,042 168,673 ### ### 0.0
2010-Sep-27 Mon 0.5 ### 0.48 0.48 184,873 ### 8.5 8.5 0.0
2010-Sep-24 Fri ### ### 0.49 ### 70.6 70.6 0.0
2010-Sep-23 Thu 0.5 0.51 ### ### ### ### 0.0
2010-Sep-22 Wed 0.49 ### 0.49 ### 891,125 218,325 ### ### 0.0
2010-Sep-21 Tue 0.47 0.49 0.47 0.49 ### ### ###
2010-Sep-20 Mon 0.46 0.47 0.445 0.46 135,920 62,183 ### ### 0.0
2010-Sep-17 Fri 0.47 0.47 0.445 0.46 199,074 91,076 ### ### 0.0
2010-Sep-16 Thu 0.48 0.48 0.47 0.47 ### ### ###
2010-Sep-15 Wed 0.48 0.485 0.475 0.485 ### ### 0.0
2010-Sep-14 Tue 0.475 0.48 0.47 0.47 23.4 23.4 ###
2010-Sep-13 Mon ### ### 0.475 0.475 8.1 8.1 ###
2010-Sep-10 Fri 0.49 0.49 0.49 0.49 104,529 ### ### ### ###
2010-Sep-09 Thu 0.47 0.48 0.47 0.48 79,129 37,586 81.3 81.3 0.0
2010-Sep-08 Wed 0.455 0.47 0.455 ### 82,350 38,086 ### ### 0.0
2010-Sep-07 Tue 0.47 ### ### 0.475 79.5 79.5 ###
2010-Sep-06 Mon 0.5 0.5 0.47 0.47 ### ### ###
2010-Sep-03 Fri 0.49 0.5 0.49 0.5 236,821 117,226 ### ### 0.0
2010-Sep-02 Thu ### 0.485 0.45 0.485 270,555 126,484 92.9 92.9 0.0
2010-Sep-01 Wed 0.45 0.45 0.44 0.45 59.3 59.3 0.0
2010-Aug-31 Tue 0.445 0.47 0.445 ### 112,771 ### ### ### 0.0
2010-Aug-30 Mon 0.44 0.45 0.42 0.44 243,278 105,825 ### ### ###
2010-Aug-27 Fri ### ### 0.43 0.44 199,829 ### ### ### ###
2010-Aug-26 Thu 0.47 0.47 ### ### 123,256 ### 23.7 23.7 0.0
2010-Aug-25 Wed 0.475 0.475 0.46 ### 21.1 21.1 0.0
2010-Aug-24 Tue ### 0.5 0.475 0.485 22.9 22.9 0.0
2010-Aug-23 Mon 0.52 0.53 0.5 0.5 189,353 ### 10.3 10.3 0.0
2010-Aug-20 Fri 0.52 0.54 0.51 0.52 ### ### 0.0
2010-Aug-19 Thu 0.5 0.52 ### 0.52 163,350 42,471 ### ### 0.0
2010-Aug-18 Wed ### 0.54 ### 0.51 271,658 73,347 ### ### ###
2010-Aug-17 Tue 0.49 0.54 0.49 ### 600,985 ### ### ### 0.0
2010-Aug-16 Mon 0.5 0.5 0.48 0.48 151,770 ### 7.8 7.8 0.0
2010-Aug-13 Fri 0.485 0.5 0.48 0.5 82.6 82.6 0.0
2010-Aug-12 Thu 0.485 0.5 0.47 0.48 223,920 ### 25.5 25.5 0.0
2010-Aug-11 Wed ### 0.5 0.485 0.49 300,245 147,870 38.9 38.9 ###
2010-Aug-10 Tue ### ### 0.49 0.5 624,580 153,022 ### ### 0.0
2010-Aug-09 Mon 0.555 0.56 0.525 0.525 ### ### 0.0
2010-Aug-06 Fri 0.54 0.555 ### 0.55 80.1 80.1 ###
2010-Aug-05 Thu 0.56 0.56 ### ### 6.4 6.4 0.0
2010-Aug-04 Wed 0.55 ### 0.55 ### ### ### 0.0
2010-Aug-03 Tue 0.585 0.585 0.545 0.55 ### ### ###
2010-Aug-02 Mon 0.56 0.58 0.555 0.58 336,427 190,922 ### ### ###
2010-Jul-30 Fri 0.545 0.56 0.545 0.545 192,573 ### ### ### 0.0
2010-Jul-29 Thu 0.52 0.545 0.52 0.545 ### ### 0.0
2010-Jul-28 Wed 0.53 0.55 0.53 ### 35,940 ### ### ### 0.0
2010-Jul-27 Tue 0.56 0.56 0.53 0.53 4.8 4.8 0.0
2010-Jul-26 Mon 0.57 0.57 0.56 0.56 18.5 18.5 ###
2010-Jul-23 Fri 0.57 0.585 0.56 0.56 ### ### ###
2010-Jul-22 Thu 0.57 0.575 0.55 0.57 206,675 116,254 72.6 72.6 ###
2010-Jul-21 Wed ### 0.58 ### 0.57 219,840 63,753 ### ### ###
2010-Jul-20 Tue 0.54 0.56 ### 0.56 183,350 ### ### ### ###
2010-Jul-19 Mon 0.55 0.55 0.525 0.525 127,672 68,623 ### ### 0.0
2010-Jul-16 Fri 0.555 0.56 0.54 0.545 ### ### 0.0
2010-Jul-15 Thu 0.555 0.575 0.545 0.545 ### ### 0.0
2010-Jul-14 Wed ### 0.59 0.56 ### 64.7 64.7 0.0
2010-Jul-13 Tue 0.575 0.575 0.56 0.56 119,471 ### ### ### ###
2010-Jul-12 Mon 0.57 0.59 0.57 0.58 244,620 141,879 81.3 81.3 ###
2010-Jul-09 Fri 0.57 0.58 0.55 ### 21.5 21.5 0.0
2010-Jul-08 Thu 0.575 0.59 0.56 0.56 13.5 13.5 ###
2010-Jul-07 Wed ### ### 0.57 0.57 6.9 6.9 ###
2010-Jul-06 Tue ### ### ### ### 97.9 97.9 0.0
2010-Jul-05 Mon 0.54 0.55 0.54 0.54 74.6 74.6 0.0
2010-Jul-02 Fri 0.51 0.55 0.51 0.53 233,381 ### ### ### 0.0
2010-Jul-01 Thu ### ### ### 0.51 85.5 85.5 ###
2010-Jun-30 Wed ### ### 0.48 0.49 ### ### ###
2010-Jun-29 Tue ### 0.525 0.5 0.525 92.9 92.9 0.0
2010-Jun-28 Mon ### ### 0.5 0.5 95,749 ### ### ### 0.0
2010-Jun-25 Fri ### 0.52 ### ### ### ### 0.0
2010-Jun-24 Thu 0.52 0.52 0.51 ### 66,480 ### 31.1 31.1 0.0
2010-Jun-23 Wed 0.52 0.52 0.51 0.51 166,843 85,924 24.2 24.2 ###
2010-Jun-22 Tue 0.525 0.525 0.51 ### 26.0 26.0 0.0
2010-Jun-21 Mon 0.52 0.53 0.51 0.525 ### ### 0.0
2010-Jun-18 Fri 0.52 0.525 0.51 0.52 420,473 ### ### ### 0.0
2010-Jun-17 Thu 0.53 ### ### ### 302,748 0 14.5 14.5 0.0
2010-Jun-16 Wed 0.54 0.55 ### ### 202,288 55,629 25.9 25.9 0.0
2010-Jun-15 Tue 0.545 0.545 0.52 ### 348,552 ### ### ### 0.0
2010-Jun-11 Fri 0.545 0.55 0.53 ### 585,780 316,321 ### ### 0.0
2010-Jun-10 Thu 0.54 0.545 0.525 0.525 10.6 10.6 0.0
2010-Jun-09 Wed 0.56 ### 0.53 0.54 354,880 94,043 13.1 13.1 0.0
2010-Jun-08 Tue ### ### ### 0.555 244,642 0 89.3 89.3 ###
2010-Jun-07 Mon 0.56 0.56 ### 0.545 451,955 126,547 17.2 17.2 0.0
2010-Jun-04 Fri 0.575 0.59 0.57 0.58 75.9 75.9 ###
2010-Jun-03 Thu 0.545 ### 0.545 0.57 92.1 92.1 ###
2010-Jun-02 Wed 0.475 0.54 0.47 0.51 1,320,877 667,042 96.7 96.7 ###
2010-Jun-01 Tue 0.55 ### 0.47 0.47 ### ### ###
2010-May-31 Mon ### ### ### ### 0 0.0
2010-May-28 Fri 0.53 0.53 ### ### ### ### 0.0
2010-May-27 Thu 0.455 0.5 0.45 ### 357,128 ### ### ### 0.0
2010-May-26 Wed 0.46 0.47 0.45 0.455 ### ### 0.0
2010-May-25 Tue 0.48 0.48 0.44 0.445 ### ### ###
2010-May-24 Mon ### 0.53 0.48 0.5 434,672 ### ### ### 0.0
2010-May-21 Fri ### 0.51 0.4 0.51 98.4 98.4 ###
2010-May-20 Thu 0.53 0.545 0.48 0.48 983,242 ### 3.6 3.6 0.0
2010-May-19 Wed 0.55 0.56 0.525 0.53 ### ### 0.0
2010-May-18 Tue ### ### 0.555 0.56 38.5 38.5 ###
2010-May-17 Mon 0.58 0.59 0.55 ### 28.0 28.0 0.0
2010-May-14 Fri 0.59 ### 0.585 ### 2,345,226 685,978 73.2 73.2 0.0
2010-May-13 Thu 0.57 ### 0.56 ### ### ### 0.0
2010-May-12 Wed 0.525 0.55 0.52 0.55 811,042 ### 92.4 92.4 ###
2010-May-11 Tue 0.57 0.58 0.52 0.53 1,285,587 707,072 ### ### 0.0
2010-May-10 Mon 0.47 0.55 0.47 0.55 97.9 97.9 ###
2010-May-07 Fri 0.45 0.51 0.45 0.48 ### ### 0.0
2010-May-06 Thu 0.54 0.555 ### 0.53 2,764,721 ### ### ### 0.0
2010-May-05 Wed ### ### ### ### 0 0.0
2010-May-04 Tue ### ### ### ### 0 0.0
2010-May-03 Mon 0.59 ### 0.58 ### ### ### 0.0
2010-Apr-30 Fri 0.555 ### 0.555 ### ### ### 0.0
2010-Apr-29 Thu 0.55 0.57 0.545 0.545 ### ### 0.0
2010-Apr-28 Wed 0.56 ### 0.54 0.545 ### ### 0.0
2010-Apr-27 Tue 0.53 0.57 0.53 ### ### ### 0.0
2010-Apr-23 Fri 0.53 0.55 0.53 0.53 376,470 ### ### ### 0.0
2010-Apr-22 Thu 0.545 0.545 0.525 0.525 203,924 ### ### ### 0.0
2010-Apr-21 Wed 0.55 ### 0.54 0.55 491,758 132,774 ### ### ###
2010-Apr-20 Tue ### 0.55 0.53 0.54 325,777 ### 77.2 77.2 0.0
2010-Apr-19 Mon 0.55 0.555 ### 0.54 24.1 24.1 0.0
2010-Apr-16 Fri ### 0.57 ### 0.56 ### ### ###
2010-Apr-15 Thu ### ### 0.56 0.56 737,825 ### ### ### ###
2010-Apr-14 Wed 0.59 ### 0.575 0.59 67.2 67.2 0.0
2010-Apr-13 Tue 0.59 ### 0.56 0.57 2,196,252 614,950 15.6 15.6 ###
2010-Apr-12 Mon 0.52 0.56 0.51 0.56 1,372,357 ### 95.3 95.3 ###
2010-Apr-09 Fri 0.48 0.52 0.48 0.51 902,475 ### ### ### ###
2010-Apr-08 Thu 0.485 ### 0.48 0.48 24.9 24.9 0.0
2010-Apr-07 Wed 0.51 ### 0.46 0.51 ### ### ###
2010-Apr-06 Tue 0.48 0.545 0.48 ### 2,750,273 ### 93.3 93.3 0.0
2010-Apr-01 Thu 0.425 0.47 0.42 0.47 539,229 239,956 97.0 97.0 ###
2010-Mar-31 Wed 0.44 0.46 0.42 0.425 1,472,441 647,874 ### ### ###
2010-Mar-30 Tue 0.46 0.46 0.46 0.46 0 0.0
2010-Mar-29 Mon 0.41 0.49 0.41 0.46 2,074,177 933,379 ### ### 0.0
2010-Mar-26 Fri ### ### 0.4 0.41 461,150 ### ### ### ###
2010-Mar-25 Thu ### 0.41 0.385 ### 528,026 ### ### ### 0.0
2010-Mar-24 Wed 0.4 0.41 ### ### 560,328 ### 26.4 26.4 0.0
2010-Mar-23 Tue ### ### ### ### 537,227 0 96.4 96.4 0.0
2010-Mar-22 Mon 0.375 0.375 ### ### 213,143 ### 9.5 9.5 0.0
2010-Mar-19 Fri 0.385 ### 0.375 0.375 12.8 12.8 ###
2010-Mar-18 Thu ### ### ### ### 145,572 0 ### ### 0.0
2010-Mar-17 Wed 0.385 ### ### 0.385 361,820 0 ### ### 0.0
2010-Mar-16 Tue 0.385 0.385 ### ### 133,025 ### 9.3 9.3 0.0
2010-Mar-15 Mon ### ### ### ### ### ### 0.0
2010-Mar-12 Fri ### 0.4 0.385 0.4 78.5 78.5 0.0
2010-Mar-11 Thu ### 0.42 ### ### 687,423 144,358 ### ### 0.0
2010-Mar-10 Wed ### 0.385 ### 0.385 94.0 94.0 0.0
2010-Mar-09 Tue ### ### ### ### 91,752 0 ### ### 0.0
2010-Mar-08 Mon 0.355 ### 0.355 ### ### ### 0.0
2010-Mar-05 Fri ### ### 0.355 0.355 ### ### 0.0
2010-Mar-04 Thu ### ### 0.355 ### 74.0 74.0 0.0
2010-Mar-03 Wed ### ### ### ### 353,254 0 ### ### 0.0
2010-Mar-02 Tue ### ### ### 0.345 ### ### 0.0
2010-Mar-01 Mon ### ### ### ### ### ### 0.0
2010-Feb-26 Fri ### ### ### ### 82,959 0 88.3 88.3 0.0
2010-Feb-25 Thu 0.385 ### ### ### 310,086 0 17.4 17.4 0.0
2010-Feb-24 Wed ### ### 0.375 ### 18,224 ### 71.8 71.8 0.0
2010-Feb-23 Tue ### ### 0.375 0.385 81.3 81.3 0.0
2010-Feb-22 Mon ### ### ### ### ### ### 0.0
2010-Feb-19 Fri 0.385 ### ### ### ### ### 0.0
2010-Feb-18 Thu 0.385 ### 0.375 ### 336,121 63,022 27.4 27.4 0.0
2010-Feb-17 Wed 0.4 0.4 0.385 ### ### ### 0.0
2010-Feb-16 Tue ### ### 0.385 0.385 ### ### 0.0
2010-Feb-15 Mon 0.4 0.4 ### ### 17.9 17.9 0.0
2010-Feb-12 Fri ### 0.42 ### 0.4 ### ### 0.0
2010-Feb-11 Thu ### 0.43 ### 0.425 519,428 111,677 96.2 96.2 ###
2010-Feb-10 Wed 0.41 0.44 0.385 0.385 654,251 269,878 6.4 6.4 0.0
2010-Feb-09 Tue ### 0.42 0.375 0.385 952,179 ### 82.3 82.3 0.0
2010-Feb-08 Mon ### 0.4 ### 0.375 26.0 26.0 ###
2010-Feb-05 Fri ### ### ### ### 71.8 71.8 0.0
2010-Feb-04 Thu 0.41 0.41 ### ### 13.7 13.7 0.0
2010-Feb-03 Wed 0.43 0.445 0.41 0.41 597,453 ### ### ### ###
2010-Feb-02 Tue ### 0.41 ### 0.41 95.4 95.4 ###
2010-Feb-01 Mon ### 0.41 ### ### ### ### 0.0
2010-Jan-29 Fri 0.43 0.43 0.385 ### 3.5 3.5 0.0
2010-Jan-28 Thu 0.425 ### ### ### 638,553 0 84.9 84.9 0.0
2010-Jan-27 Wed 0.45 0.45 0.42 0.42 ### ### ###
2010-Jan-25 Mon 0.44 ### ### 0.46 271,154 0 ### ### 0.0
2010-Jan-22 Fri 0.44 0.445 0.43 ### 24.8 24.8 0.0
2010-Jan-21 Thu 0.445 0.45 0.43 0.45 84.2 84.2 0.0
2010-Jan-20 Wed 0.425 0.46 0.425 0.45 1,307,840 ### ### ### 0.0
2010-Jan-19 Tue ### 0.51 0.41 ### ### ### 0.0
2010-Jan-18 Mon 0.375 ### 0.375 0.5 13,729,872 2,574,351 ### ### 0.0
2010-Jan-15 Fri ### 0.375 0.355 ### 1,257,583 ### 82.0 82.0 0.0
2010-Jan-14 Thu 0.385 ### 0.355 ### 3,836,340 680,950 3.1 3.1 0.0
2010-Jan-13 Wed 0.325 ### ### ### ### ### 0.0
2010-Jan-12 Tue 0.27 0.27 0.27 0.27 0 ###
2010-Jan-11 Mon ### 0.27 ### 0.27 ### ### ###
2010-Jan-08 Fri 0.285 0.285 0.26 0.26 ### ### 0.0
2010-Jan-07 Thu 0.28 0.29 0.28 0.29 ### ### ###
2010-Jan-06 Wed 0.27 0.285 0.27 0.285 92.1 92.1 ###
2010-Jan-05 Tue 0.28 0.28 0.27 0.27 ### ### ###
2010-Jan-04 Mon 0.275 0.29 0.275 0.285 300,180 ### ### ### ###
2009-Dec-31 Thu 0.275 0.28 0.275 0.275 64.1 64.1 ###
2009-Dec-30 Wed 0.27 0.28 0.27 0.28 166,340 45,743 91.3 91.3 ###
2009-Dec-29 Tue 0.27 0.275 0.27 0.275 ### ### ###
2009-Dec-24 Thu ### 0.275 ### 0.275 91.3 91.3 ###
2009-Dec-23 Wed 0.24 ### 0.24 ### 97.7 97.7 0.0
2009-Dec-22 Tue 0.25 0.25 0.24 0.24 ### ### 0.0
2009-Dec-21 Mon ### ### 0.26 0.26 23.4 23.4 0.0
2009-Dec-18 Fri 0.25 0.26 0.25 0.26 126,875 32,353 ### ### 0.0
2009-Dec-17 Thu 0.25 0.25 0.245 0.245 370,075 ### ### ### 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 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 2024-06-14 20:09:02 thru 2024-06-14 20:09:03 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000