Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 24-Jun-01 11:33:54 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 18...

     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 .. Friday 31st May 2024
Latest price with VOLUME for CAZ .. Friday 31st May 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
2009-Jan-20 Tue 0.21 0.24 ### 0.24 96,183 11,541 99.2 99.2 0.0
2009-Jan-19 Mon 0.23 0.24 0.21 0.24 56,150 ### 91.2 91.2 0.0
2009-Jan-16 Fri 0.23 0.23 0.23 0.23 72.2 72.2 ###
2009-Jan-15 Thu 0.245 0.25 0.24 0.24 64,684 15,847 ### ### 0.0
2009-Jan-14 Wed 0.2 0.25 0.2 0.24 98.9 98.9 0.0
2009-Jan-13 Tue ### ### ### ### ### ### 0.0
2009-Jan-12 Mon ### ### ### ### ### ### 0.0
2009-Jan-09 Fri ### ### ### ### 61,445 0 ### ### 0.0
2009-Jan-08 Thu ### ### 0.185 ### ### ### 0.0
2009-Jan-07 Wed ### ### ### ### ### ### 0.0
2009-Jan-06 Tue ### ### ### ### 92.1 92.1 0.0
2009-Jan-05 Mon ### ### ### ### 96.9 96.9 0.0
2009-Jan-02 Fri 0.125 ### 0.125 ### 80.8 80.8 0.0
2008-Dec-31 Wed 0.125 0.125 ### ### 68,650 ### ### ### 0.0
2008-Dec-30 Tue 0.125 0.125 ### ### ### ### 0.0
2008-Dec-29 Mon ### 0.125 ### 0.125 96.0 96.0 0.0
2008-Dec-24 Wed ### ### ### ### 0 0.0
2008-Dec-23 Tue ### ### ### ### 0 0.0
2008-Dec-22 Mon ### ### ### ### 0.5 0.5 0.0
2008-Dec-19 Fri 0.175 0.175 ### ### ### ### 0.0
2008-Dec-18 Thu ### ### ### 0.175 97.5 97.5 0.0
2008-Dec-17 Wed ### ### ### ### 9.6 9.6 0.0
2008-Dec-16 Tue 0.125 ### 0.125 ### ### ### 0.0
2008-Dec-15 Mon ### ### ### ### 68.2 68.2 0.0
2008-Dec-12 Fri ### ### ### ### ### ### 0.0
2008-Dec-11 Thu ### ### ### ### 0 0.0
2008-Dec-10 Wed ### ### ### ### 66.9 66.9 0.0
2008-Dec-09 Tue ### ### ### ### 76.3 76.3 0.0
2008-Dec-08 Mon ### ### ### ### 69.4 69.4 0.0
2008-Dec-05 Fri ### ### ### ### 0 0.0
2008-Dec-04 Thu ### ### ### ### ### ### 0.0
2008-Dec-03 Wed ### 0.145 ### ### ### ### 0.0
2008-Dec-02 Tue ### ### ### ### ### ### 0.0
2008-Dec-01 Mon ### ### ### ### ### ### 0.0
2008-Nov-28 Fri ### ### ### ### 11.5 11.5 0.0
2008-Nov-27 Thu ### ### ### ### 13.1 13.1 0.0
2008-Nov-26 Wed ### ### ### ### 13,750 0 78.9 78.9 0.0
2008-Nov-25 Tue ### ### ### ### ### ### 0.0
2008-Nov-24 Mon ### ### ### ### ### ### 0.0
2008-Nov-21 Fri ### ### ### ### 22,381 0 67.6 67.6 0.0
2008-Nov-20 Thu ### ### ### ### 208,529 0 6.1 6.1 0.0
2008-Nov-19 Wed ### ### ### ### 84.9 84.9 0.0
2008-Nov-18 Tue ### ### ### ### 2.4 2.4 0.0
2008-Nov-17 Mon ### ### ### ### ### ### 0.0
2008-Nov-14 Fri ### ### ### ### ### ### 0.0
2008-Nov-13 Thu ### ### ### ### ### ### 0.0
2008-Nov-12 Wed ### ### ### ### 74.7 74.7 0.0
2008-Nov-11 Tue ### ### ### ### 9.5 9.5 0.0
2008-Nov-10 Mon ### ### ### ### ### ### 0.0
2008-Nov-07 Fri ### ### ### ### 70.9 70.9 0.0
2008-Nov-06 Thu ### ### ### ### 15,550 0 10.0 10.0 0.0
2008-Nov-05 Wed ### 0.145 ### 0.145 95.4 95.4 ###
2008-Nov-04 Tue ### 0.145 ### ### ### ### 0.0
2008-Nov-03 Mon 0.125 ### ### ### 8,226 0 10.5 10.5 0.0
2008-Oct-31 Fri ### ### ### ### 0 0.0
2008-Oct-30 Thu ### ### ### ### 62.7 62.7 0.0
2008-Oct-29 Wed ### 0.125 ### 0.125 99.4 99.4 0.0
2008-Oct-28 Tue ### ### ### ### 40.8 40.8 0.0
2008-Oct-27 Mon ### ### ### ### 19,351 0 83.1 83.1 0.0
2008-Oct-24 Fri ### ### ### ### 17.0 17.0 0.0
2008-Oct-23 Thu ### ### ### ### 23.4 23.4 0.0
2008-Oct-22 Wed ### ### ### ### 38,649 0 19.9 19.9 0.0
2008-Oct-21 Tue ### ### ### ### 71,682 0 ### ### 0.0
2008-Oct-20 Mon ### ### ### ### 86,747 0 ### ### 0.0
2008-Oct-17 Fri ### ### ### ### ### ### 0.0
2008-Oct-16 Thu 0.155 0.155 ### ### 95,883 ### ### ### 0.0
2008-Oct-15 Wed ### ### 0.145 0.155 63,550 ### ### ### ###
2008-Oct-14 Tue ### ### ### 0.155 95.0 95.0 ###
2008-Oct-13 Mon ### ### ### 0.125 82,150 0 95.8 95.8 0.0
2008-Oct-10 Fri 0.125 0.125 ### ### 9.9 9.9 0.0
2008-Oct-09 Thu ### ### ### ### ### ### 0.0
2008-Oct-08 Wed ### ### 0.125 ### 112,688 7,043 ### ### 0.0
2008-Oct-07 Tue ### ### ### ### 18,877 0 ### ### 0.0
2008-Oct-06 Mon 0.145 ### ### ### 66,250 0 34.7 34.7 0.0
2008-Oct-03 Fri ### ### 0.145 0.145 18.3 18.3 ###
2008-Oct-02 Thu ### ### ### ### 95.1 95.1 0.0
2008-Oct-01 Wed 0.145 ### ### ### 143,271 0 88.1 88.1 0.0
2008-Sep-30 Tue ### ### ### ### 92.5 92.5 0.0
2008-Sep-29 Mon ### ### ### ### ### ### 0.0
2008-Sep-26 Fri ### ### ### ### ### ### 0.0
2008-Sep-25 Thu 0.185 0.185 ### ### 276,289 25,556 ### ### 0.0
2008-Sep-24 Wed 0.175 ### 0.175 ### 98.3 98.3 0.0
2008-Sep-23 Tue ### ### 0.2 ### ### ### 0.0
2008-Sep-22 Mon 0.2 ### 0.2 0.2 25,540 2,554 ### ### 0.0
2008-Sep-19 Fri 0.175 0.2 ### 0.175 58.8 58.8 0.0
2008-Sep-18 Thu ### ### ### ### 61,250 0 18.1 18.1 0.0
2008-Sep-17 Wed ### ### 0.185 0.185 ### ### ###
2008-Sep-16 Tue 0.185 0.2 0.185 0.2 ### ### 0.0
2008-Sep-15 Mon 0.2 0.2 0.185 0.185 10.9 10.9 ###
2008-Sep-12 Fri 0.2 0.2 0.2 0.2 ### ### 0.0
2008-Sep-11 Thu 0.185 ### 0.185 ### 91.0 91.0 0.0
2008-Sep-10 Wed ### ### 0.185 ### ### ### 0.0
2008-Sep-09 Tue ### ### ### ### 0 0.0
2008-Sep-08 Mon 0.21 0.21 ### ### 2.6 2.6 0.0
2008-Sep-05 Fri ### 0.21 ### 0.21 83.5 83.5 ###
2008-Sep-04 Thu 0.22 0.22 0.22 0.22 ### ### 0.0
2008-Sep-03 Wed 0.22 ### 0.22 ### ### ### 0.0
2008-Sep-02 Tue ### 0.225 ### 0.225 ### ### ###
2008-Sep-01 Mon 0.21 0.23 0.21 ### 81.5 81.5 0.0
2008-Aug-29 Fri 0.21 0.21 0.21 0.21 0 ###
2008-Aug-28 Thu ### 0.21 ### 0.21 ### ### ###
2008-Aug-27 Wed 0.23 0.23 ### ### 5.4 5.4 0.0
2008-Aug-26 Tue 0.2 0.23 ### 0.23 ### ### ###
2008-Aug-25 Mon 0.2 ### 0.2 ### 95.5 95.5 0.0
2008-Aug-22 Fri 0.185 ### 0.185 0.2 ### ### 0.0
2008-Aug-21 Thu 0.2 0.2 0.2 0.2 76.0 76.0 0.0
2008-Aug-20 Wed 0.2 0.2 0.185 0.2 65.1 65.1 0.0
2008-Aug-19 Tue ### ### 0.2 0.2 7.4 7.4 0.0
2008-Aug-18 Mon 0.23 0.23 0.225 0.225 152,550 ### ### ### ###
2008-Aug-15 Fri ### ### 0.23 0.23 ### ### ###
2008-Aug-14 Thu 0.23 0.23 0.23 0.23 ### ### ###
2008-Aug-13 Wed 0.245 0.245 0.21 0.225 123,875 28,181 ### ### ###
2008-Aug-12 Tue 0.27 0.27 0.24 0.24 270,448 ### ### ### 0.0
2008-Aug-11 Mon 0.24 0.26 0.24 0.24 85,150 21,287 ### ### 0.0
2008-Aug-08 Fri 0.28 0.28 ### ### ### ### 0.0
2008-Aug-07 Thu 0.285 0.29 0.285 0.285 70.6 70.6 ###
2008-Aug-06 Wed 0.285 ### 0.285 0.285 ### ### ###
2008-Aug-05 Tue ### ### 0.285 0.285 ### ### ###
2008-Aug-04 Mon 0.325 0.325 ### ### ### ### 0.0
2008-Aug-01 Fri ### ### ### ### ### ### 0.0
2008-Jul-31 Thu 0.325 0.325 ### ### ### ### 0.0
2008-Jul-30 Wed 0.325 0.325 ### ### 65,475 ### ### ### 0.0
2008-Jul-29 Tue ### 0.325 ### 0.325 ### ### ###
2008-Jul-28 Mon ### 0.325 ### ### 189,550 ### 78.9 78.9 0.0
2008-Jul-25 Fri ### ### ### ### 51,945 0 ### ### 0.0
2008-Jul-24 Thu 0.29 ### 0.29 ### ### ### 0.0
2008-Jul-23 Wed 0.29 0.29 0.29 0.29 ### ### ###
2008-Jul-22 Tue 0.285 0.29 0.285 0.285 ### ### ###
2008-Jul-21 Mon ### ### 0.29 ### 200,783 ### ### ### 0.0
2008-Jul-18 Fri ### ### 0.28 0.285 2.3 2.3 ###
2008-Jul-17 Thu ### 0.325 ### ### 78.0 78.0 0.0
2008-Jul-16 Wed ### ### 0.29 ### ### ### 0.0
2008-Jul-15 Tue ### 0.325 ### ### 159,744 25,958 ### ### 0.0
2008-Jul-14 Mon ### 0.325 ### ### ### ### 0.0
2008-Jul-11 Fri ### 0.325 ### ### 79,386 ### 93.6 93.6 0.0
2008-Jul-10 Thu 0.29 ### 0.29 ### ### ### 0.0
2008-Jul-09 Wed ### ### 0.29 ### 84.0 84.0 0.0
2008-Jul-08 Tue ### ### ### ### ### ### 0.0
2008-Jul-07 Mon ### 0.325 ### ### 288,442 46,871 12.8 12.8 0.0
2008-Jul-04 Fri ### 0.325 ### ### 171,189 ### ### ### 0.0
2008-Jul-03 Thu ### ### 0.285 ### 257,678 ### 77.0 77.0 0.0
2008-Jul-02 Wed ### ### ### ### 531,829 0 ### ### 0.0
2008-Jul-01 Tue ### ### ### ### ### ### 0.0
2008-Jun-30 Mon 0.4 0.4 ### ### 857,573 ### 2.5 2.5 0.0
2008-Jun-27 Fri 0.355 0.41 0.355 ### 90.1 90.1 0.0
2008-Jun-26 Thu ### ### ### 0.355 611,789 0 ### ### 0.0
2008-Jun-25 Wed 0.43 0.43 ### ### ### ### 0.0
2008-Jun-24 Tue ### ### 0.43 0.44 0.2 0.2 ###
2008-Jun-23 Mon 0.56 0.56 0.56 0.56 0 ###
2008-Jun-20 Fri ### ### 0.55 0.56 1,230,751 338,456 7.0 7.0 ###
2008-Jun-19 Thu 0.52 0.645 0.52 ### 98.5 98.5 0.0
2008-Jun-18 Wed ### 0.7 0.52 0.52 0.3 0.3 0.0
2008-Jun-17 Tue 0.325 0.325 0.325 0.325 0 ###
2008-Jun-16 Mon 0.325 0.325 0.325 0.325 0 ###
2008-Jun-13 Fri 0.325 0.325 0.325 0.325 0 ###
2008-Jun-12 Thu 0.325 0.325 0.325 0.325 0 ###
2008-Jun-11 Wed 0.325 0.325 0.325 0.325 0 ###
2008-Jun-10 Tue 0.325 0.325 0.325 0.325 0 ###
2008-Jun-06 Fri 0.325 0.325 0.325 0.325 0 ###
2008-Jun-05 Thu 0.325 0.325 0.325 0.325 0 ###
2008-Jun-04 Wed 0.325 0.325 0.325 0.325 0 ###
2008-Jun-03 Tue 0.325 0.325 0.325 0.325 0 ###
2008-Jun-02 Mon 0.325 0.325 0.325 0.325 0 ###
2008-May-30 Fri 0.29 ### 0.29 0.325 359,650 52,149 ### ### ###
2008-May-29 Thu 0.28 0.285 0.28 0.28 198,640 ### 66.4 66.4 ###
2008-May-28 Wed 0.285 0.285 0.27 0.28 ### ### ###
2008-May-27 Tue 0.27 ### 0.27 ### ### ### 0.0
2008-May-26 Mon 0.26 0.27 0.25 0.25 14.0 14.0 0.0
2008-May-23 Fri 0.25 0.25 0.24 0.24 211,250 51,756 10.4 10.4 0.0
2008-May-22 Thu 0.24 0.25 0.23 0.25 88.8 88.8 0.0
2008-May-21 Wed 0.24 0.245 0.24 0.24 67.7 67.7 0.0
2008-May-20 Tue 0.25 0.25 0.23 0.24 250,427 ### 12.8 12.8 0.0
2008-May-19 Mon 0.23 0.26 0.22 0.255 351,570 84,376 97.0 97.0 0.0
2008-May-16 Fri 0.22 ### ### ### ### ### 0.0
2008-May-15 Thu 0.2 0.22 ### 0.22 ### ### 0.0
2008-May-14 Wed 0.22 0.23 0.2 ### 5.4 5.4 0.0
2008-May-13 Tue ### 0.22 ### 0.22 1,407,446 ### 98.0 98.0 0.0
2008-May-12 Mon ### ### ### ### 68.4 68.4 0.0
2008-May-09 Fri ### ### ### ### 64.2 64.2 0.0
2008-May-08 Thu 0.175 0.175 ### 0.175 62.5 62.5 0.0
2008-May-07 Wed 0.175 0.175 0.175 0.175 ### ### 0.0
2008-May-06 Tue ### 0.175 ### 0.175 ### ### 0.0
2008-May-05 Mon ### ### ### ### ### ### 0.0
2008-May-02 Fri ### 0.185 ### ### ### ### 0.0
2008-May-01 Thu 0.175 0.175 ### ### 13.2 13.2 0.0
2008-Apr-30 Wed ### ### 0.175 0.175 ### ### 0.0
2008-Apr-29 Tue 0.175 ### 0.175 ### ### ### 0.0
2008-Apr-28 Mon ### 0.185 0.175 ### ### ### 0.0
2008-Apr-24 Thu ### 0.185 ### ### ### ### 0.0
2008-Apr-23 Wed ### ### ### ### 66.4 66.4 0.0
2008-Apr-22 Tue ### 0.185 ### ### ### ### 0.0
2008-Apr-21 Mon 0.21 0.21 0.21 0.21 0 ###
2008-Apr-18 Fri 0.21 0.21 0.21 0.21 0 ###
2008-Apr-17 Thu ### ### ### 0.21 19.7 19.7 ###
2008-Apr-16 Wed 0.22 0.22 ### ### 15.1 15.1 0.0
2008-Apr-15 Tue 0.2 ### 0.2 ### 341,240 34,124 82.5 82.5 0.0
2008-Apr-14 Mon 0.2 0.2 0.2 0.2 74.8 74.8 0.0
2008-Apr-11 Fri ### 0.22 ### ### 71.0 71.0 0.0
2008-Apr-10 Thu 0.225 0.225 0.21 0.22 ### ### 0.0
2008-Apr-09 Wed ### ### 0.21 0.21 ### ### ###
2008-Apr-08 Tue 0.225 0.225 ### ### ### ### 0.0
2008-Apr-07 Mon 0.2 ### ### ### 1,878,477 0 ### ### 0.0
2008-Apr-04 Fri 0.21 0.21 ### 0.2 ### ### 0.0
2008-Apr-03 Thu 0.225 0.24 0.22 0.22 205,675 ### ### ### 0.0
2008-Apr-02 Wed 0.24 0.24 0.23 0.24 ### ### 0.0
2008-Apr-01 Tue 0.24 0.24 0.225 0.24 ### ### 0.0
2008-Mar-31 Mon 0.22 ### 0.22 0.23 132,777 ### 89.3 89.3 ###
2008-Mar-28 Fri 0.23 0.23 0.22 0.225 ### ### ###
2008-Mar-27 Thu 0.25 0.25 0.245 0.245 9,223 2,282 ### ### 0.0
2008-Mar-26 Wed 0.26 0.28 0.25 0.25 9.0 9.0 0.0
2008-Mar-25 Tue 0.26 0.26 0.25 0.25 238,075 ### ### ### 0.0
2008-Mar-20 Thu 0.27 0.27 0.255 0.27 73.5 73.5 ###
2008-Mar-19 Wed 0.27 0.27 0.255 0.255 11,925 ### ### ### 0.0
2008-Mar-18 Tue 0.27 0.27 0.26 0.26 ### ### 0.0
2008-Mar-17 Mon 0.27 0.28 0.26 0.28 91.1 91.1 ###
2008-Mar-14 Fri 0.27 0.27 0.27 0.27 ### ### ###
2008-Mar-13 Thu 0.275 0.275 0.27 0.27 44,820 ### 31.4 31.4 ###
2008-Mar-12 Wed 0.28 0.29 0.275 0.275 48,383 ### 29.2 29.2 ###
2008-Mar-11 Tue 0.27 0.275 0.27 0.275 ### ### ###
2008-Mar-10 Mon 0.27 0.27 0.27 0.27 77.9 77.9 ###
2008-Mar-07 Fri 0.28 0.29 0.27 0.29 89.6 89.6 ###
2008-Mar-06 Thu 0.28 0.28 0.275 0.28 ### ### ###
2008-Mar-05 Wed 0.285 0.285 0.285 0.285 75.2 75.2 ###
2008-Mar-04 Tue 0.275 0.275 0.275 0.275 ### ### ###
2008-Mar-03 Mon 0.28 0.28 0.28 0.28 ### ### ###


<< 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 2024-06-01 23:33:54 thru 2024-06-01 23:33:55 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000