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 24-May-17 11:57:35 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 6...

     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 .. Thursday 16th May 2024
Latest price with VOLUME for CAZ .. Thursday 16th 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
2019-Nov-25 Mon 0.024 0.025 0.023 0.023 11.2 11.2 ###
2019-Nov-22 Fri 0.023 0.024 0.021 0.023 ### ### ###
2019-Nov-21 Thu 0.047 0.048 0.045 0.047 3,889,950 180,882 72.8 72.8 ###
2019-Nov-20 Wed 0.047 0.047 0.046 0.047 72.1 72.1 ###
2019-Nov-19 Tue 0.047 0.047 0.046 0.047 ### ### ###
2019-Nov-18 Mon 0.047 0.047 0.046 0.047 4,039,141 187,820 75.9 75.9 ###
2019-Nov-15 Fri 0.046 0.047 0.046 0.047 273,177 ### ### ### ###
2019-Nov-14 Thu 0.047 0.047 0.046 0.047 ### ### ###
2019-Nov-13 Wed 0.047 0.047 0.046 0.047 1,948,727 ### ### ### ###
2019-Nov-12 Tue 0.049 0.049 0.046 0.046 5.5 5.5 ###
2019-Nov-11 Mon 0.048 0.049 0.047 0.049 ### ### ###
2019-Nov-08 Fri 0.048 0.048 0.046 0.046 2,339,283 109,946 8.3 8.3 ###
2019-Nov-07 Thu 0.047 0.048 0.047 0.047 66.2 66.2 ###
2019-Nov-06 Wed 0.047 0.048 0.047 0.048 882,429 ### 87.0 87.0 ###
2019-Nov-05 Tue 0.047 0.047 0.046 0.047 72.2 72.2 ###
2019-Nov-04 Mon 0.046 0.047 0.046 0.046 233,042 ### 69.6 69.6 ###
2019-Nov-01 Fri 0.046 0.047 0.046 0.046 765,826 ### 66.4 66.4 ###
2019-Oct-31 Thu 0.046 0.047 0.046 0.046 224,889 10,457 71.8 71.8 ###
2019-Oct-30 Wed 0.048 0.048 0.045 0.046 ### ### ###
2019-Oct-29 Tue 0.047 0.048 0.047 0.047 371,280 ### 74.0 74.0 ###
2019-Oct-28 Mon 0.049 0.049 0.047 0.047 ### ### ###
2019-Oct-25 Fri 0.047 0.049 0.046 0.049 ### ### ###
2019-Oct-24 Thu 0.047 0.047 0.046 0.046 ### ### ###
2019-Oct-23 Wed 0.046 0.047 0.046 0.047 785,257 ### ### ### ###
2019-Oct-22 Tue 0.047 0.047 0.045 0.046 3,883,023 ### 19.3 19.3 ###
2019-Oct-21 Mon 0.047 ### 0.045 0.047 ### ### ###
2019-Oct-18 Fri 0.046 0.046 0.045 0.045 14.8 14.8 ###
2019-Oct-17 Thu 0.048 0.048 0.048 0.048 0 ###
2019-Oct-16 Wed 0.044 0.048 0.044 0.048 2,147,675 ### 96.8 96.8 ###
2019-Oct-15 Tue 0.043 0.043 0.043 0.043 ### ### ###
2019-Oct-14 Mon 0.044 0.044 0.044 0.044 ### ### ###
2019-Oct-11 Fri 0.044 0.044 0.044 0.044 ### ### ###
2019-Oct-10 Thu 0.044 0.044 0.044 0.044 ### ### ###
2019-Oct-09 Wed 0.045 0.045 0.045 0.045 ### ### ###
2019-Oct-08 Tue 0.044 0.044 0.044 0.044 70.7 70.7 ###
2019-Oct-07 Mon 0.045 0.045 0.044 0.044 11.4 11.4 ###
2019-Oct-04 Fri 0.044 0.044 0.044 0.044 65.0 65.0 ###
2019-Oct-03 Thu 0.044 0.044 0.044 0.044 114,672 5,045 ### ### ###
2019-Oct-02 Wed 0.045 0.045 0.045 0.045 ### ### ###
2019-Oct-01 Tue 0.046 0.046 0.046 0.046 3,570,950 ### ### ### ###
2019-Sep-30 Mon 0.046 0.047 0.046 0.046 70.2 70.2 ###
2019-Sep-27 Fri 0.047 0.047 0.046 0.046 15.0 15.0 ###
2019-Sep-26 Thu 0.047 0.047 0.047 0.047 156,554 7,358 75.6 75.6 ###
2019-Sep-25 Wed 0.046 0.047 0.046 0.047 89.1 89.1 ###
2019-Sep-24 Tue 0.045 0.046 0.045 0.046 321,579 ### 87.6 87.6 ###
2019-Sep-23 Mon 0.046 0.046 0.045 0.045 15.3 15.3 ###
2019-Sep-20 Fri 0.046 0.046 0.046 0.046 69.0 69.0 ###
2019-Sep-19 Thu 0.046 0.048 0.046 0.048 405,673 ### 93.3 93.3 ###
2019-Sep-18 Wed 0.046 0.046 0.045 0.045 629,725 28,652 ### ### ###
2019-Sep-17 Tue 0.046 0.046 0.046 0.046 67.0 67.0 ###
2019-Sep-16 Mon 0.049 ### 0.048 0.048 3,438,852 ### ### ### ###
2019-Sep-13 Fri ### ### 0.049 ### 68.6 68.6 0.0
2019-Sep-12 Thu 0.048 0.051 0.048 ### ### ### 0.0
2019-Sep-11 Wed 0.047 ### 0.046 ### ### ### 0.0
2019-Sep-10 Tue 0.047 0.047 0.047 0.047 322,988 15,180 ### ### ###
2019-Sep-09 Mon 0.049 0.049 0.047 0.049 66.6 66.6 ###
2019-Sep-06 Fri 0.048 0.049 0.048 0.049 1,687,273 ### 84.7 84.7 ###
2019-Sep-05 Thu 0.048 0.049 0.047 0.048 5,980,620 ### 62.2 62.2 ###
2019-Sep-04 Wed 0.045 0.047 0.045 0.047 ### ### ###
2019-Sep-03 Tue 0.048 0.048 0.046 0.046 2,404,023 112,989 8.9 8.9 ###
2019-Sep-02 Mon 0.048 ### 0.047 0.047 12,034,859 ### 21.1 21.1 ###
2019-Aug-30 Fri ### 0.052 0.048 ### 14,381,422 719,071 ### ### 0.0
2019-Aug-29 Thu 0.048 ### 0.048 ### 1,981,171 47,548 ### ### 0.0
2019-Aug-28 Wed 0.051 0.052 0.048 0.048 ### ### ###
2019-Aug-27 Tue 0.048 0.052 0.048 0.051 7,601,441 380,072 93.9 93.9 ###
2019-Aug-26 Mon 0.048 0.048 0.047 0.047 10,538,922 ### ### ### ###
2019-Aug-23 Fri 0.049 0.052 0.049 ### 8,970,222 ### 85.1 85.1 0.0
2019-Aug-22 Thu 0.045 ### 0.045 0.048 18,437,554 414,844 95.8 95.8 ###
2019-Aug-21 Wed 0.048 0.049 0.041 0.045 4.6 4.6 ###
2019-Aug-20 Tue 0.025 0.025 0.025 0.025 0 ###
2019-Aug-19 Mon 0.025 0.025 0.025 0.025 0 ###
2019-Aug-16 Fri 0.025 0.025 0.025 0.025 280,440 ### ### ### ###
2019-Aug-15 Thu 0.025 0.026 0.024 0.024 ### ### ###
2019-Aug-14 Wed 0.022 0.022 0.022 0.022 70.8 70.8 ###
2019-Aug-13 Tue 0.026 0.026 0.026 0.026 0 ###
2019-Aug-12 Mon 0.023 0.026 0.023 0.026 ### ### ###
2019-Aug-09 Fri 0.022 0.022 0.022 0.022 0 ###
2019-Aug-08 Thu 0.022 0.022 0.022 0.022 58.8 58.8 ###
2019-Aug-07 Wed 0.022 0.022 0.022 0.022 103,372 2,274 62.2 62.2 ###
2019-Aug-06 Tue 0.023 0.024 0.023 0.023 72.4 72.4 ###
2019-Aug-05 Mon 0.023 0.024 0.022 0.024 95.6 95.6 ###
2019-Aug-02 Fri 0.022 0.022 0.022 0.022 0 ###
2019-Aug-01 Thu 0.021 0.022 ### 0.022 ### ### ###
2019-Jul-31 Wed 0.021 0.024 0.021 0.024 231,941 ### 98.5 98.5 ###
2019-Jul-30 Tue 0.021 0.022 ### 0.022 ### ### ###
2019-Jul-29 Mon 0.024 0.024 0.024 0.024 67.7 67.7 ###
2019-Jul-26 Fri 0.021 0.024 ### 0.024 98.8 98.8 ###
2019-Jul-25 Thu 0.021 0.021 0.021 0.021 0 ###
2019-Jul-24 Wed 0.021 0.021 0.021 0.021 89,455 1,878 ### ### ###
2019-Jul-23 Tue ### ### ### ### ### ### 0.0
2019-Jul-22 Mon 0.021 0.021 0.021 0.021 ### ### ###
2019-Jul-19 Fri 0.022 0.022 0.022 0.022 59.0 59.0 ###
2019-Jul-18 Thu 0.022 0.022 0.022 0.022 70.4 70.4 ###
2019-Jul-17 Wed 0.021 0.021 0.021 0.021 ### ### ###
2019-Jul-16 Tue 0.023 0.023 0.023 0.023 0 ###
2019-Jul-15 Mon 0.023 0.023 0.023 0.023 0 ###
2019-Jul-12 Fri 0.024 0.024 0.022 0.023 ### ### ###
2019-Jul-11 Thu 0.023 0.023 0.023 0.023 0 ###
2019-Jul-10 Wed 0.023 0.023 0.023 0.023 ### ### ###
2019-Jul-09 Tue 0.022 0.024 0.022 0.022 415,520 9,556 71.3 71.3 ###
2019-Jul-08 Mon 0.023 0.023 0.023 0.023 76.2 76.2 ###
2019-Jul-05 Fri 0.023 0.023 0.023 0.023 ### ### ###
2019-Jul-04 Thu 0.024 0.024 0.023 0.023 92,081 ### 5.7 5.7 ###
2019-Jul-03 Wed 0.023 0.024 0.022 0.024 93.6 93.6 ###
2019-Jul-02 Tue 0.023 0.023 0.023 0.023 0 ###
2019-Jul-01 Mon 0.023 0.023 0.023 0.023 67.8 67.8 ###
2019-Jun-28 Fri 0.023 0.024 0.023 0.024 ### ### ###
2019-Jun-27 Thu 0.023 0.023 0.023 0.023 515,620 11,859 ### ### ###
2019-Jun-26 Wed 0.024 0.024 0.024 0.024 301,549 ### ### ### ###
2019-Jun-25 Tue 0.024 0.024 0.024 0.024 523,451 ### 72.5 72.5 ###
2019-Jun-24 Mon 0.024 0.024 0.024 0.024 210,551 5,053 72.0 72.0 ###
2019-Jun-21 Fri 0.024 0.024 0.024 0.024 153,372 3,680 ### ### ###
2019-Jun-20 Thu 0.024 0.024 0.023 0.024 67.1 67.1 ###
2019-Jun-19 Wed 0.023 0.023 0.023 0.023 64.1 64.1 ###
2019-Jun-18 Tue 0.023 0.023 0.023 0.023 25,653 ### 69.9 69.9 ###
2019-Jun-17 Mon 0.025 0.025 0.024 0.024 ### ### ###
2019-Jun-14 Fri 0.025 0.025 0.025 0.025 ### ### ###
2019-Jun-13 Thu 0.028 0.028 0.025 0.026 ### ### ###
2019-Jun-12 Wed 0.027 0.028 0.026 0.028 ### ### ###
2019-Jun-11 Tue ### ### 0.026 0.028 3,498,572 45,481 0.4 0.4 ###
2019-Jun-07 Fri ### ### ### ### 0 0.0
2019-Jun-06 Thu ### ### ### ### 0 0.0
2019-Jun-05 Wed ### ### ### ### 0 0.0
2019-Jun-04 Tue ### ### ### ### 0 0.0
2019-Jun-03 Mon 0.027 ### 0.027 ### 1,393,886 ### ### ### 0.0
2019-May-31 Fri 0.026 0.026 0.025 0.026 ### ### ###
2019-May-30 Thu 0.026 0.026 0.026 0.026 73.2 73.2 ###
2019-May-29 Wed 0.026 0.026 0.026 0.026 ### ### ###
2019-May-28 Tue 0.027 0.027 0.027 0.027 ### ### ###
2019-May-27 Mon 0.027 0.027 0.027 0.027 ### ### ###
2019-May-24 Fri 0.026 0.027 0.026 0.027 475,143 ### ### ### ###
2019-May-23 Thu 0.025 0.025 0.025 0.025 ### ### ###
2019-May-22 Wed 0.025 0.026 0.025 0.026 357,170 ### ### ### ###
2019-May-21 Tue 0.025 0.025 0.025 0.025 677 ### 65.2 65.2 ###
2019-May-20 Mon 0.025 0.025 0.025 0.025 0 ###
2019-May-17 Fri 0.023 0.025 0.023 0.025 294,655 7,071 97.2 97.2 ###
2019-May-16 Thu 0.024 0.025 0.024 0.025 300,673 ### ### ### ###
2019-May-15 Wed 0.023 0.024 0.023 0.024 168,947 3,970 ### ### ###
2019-May-14 Tue 0.023 0.025 0.023 0.023 128,485 3,083 ### ### ###
2019-May-13 Mon 0.026 0.026 0.024 0.024 374,381 9,359 3.6 3.6 ###
2019-May-10 Fri ### 0.026 ### 0.025 604,378 7,856 ### ### ###
2019-May-09 Thu ### ### ### ### 0 0.0
2019-May-08 Wed ### ### ### ### 0 0.0
2019-May-07 Tue ### ### ### ### 767,325 0 71.8 71.8 0.0
2019-May-06 Mon ### ### ### ### 71,980 0 ### ### 0.0
2019-May-03 Fri ### ### ### ### 735,480 0 67.9 67.9 0.0
2019-May-02 Thu 0.022 0.022 ### 0.021 ### ### ###
2019-May-01 Wed 0.023 0.023 0.023 0.023 ### ### ###
2019-Apr-30 Tue 0.023 0.023 0.023 0.023 71.4 71.4 ###
2019-Apr-29 Mon 0.023 0.023 0.023 0.023 30,920 ### ### ### ###
2019-Apr-26 Fri 0.023 0.023 0.023 0.023 0 ###
2019-Apr-24 Wed 0.023 0.023 0.023 0.023 0 ###
2019-Apr-23 Tue 0.023 0.023 0.023 0.023 ### ### ###
2019-Apr-18 Thu 0.023 0.023 0.023 0.023 70,722 1,626 ### ### ###
2019-Apr-17 Wed 0.024 0.024 0.023 0.023 8.4 8.4 ###
2019-Apr-16 Tue 0.025 0.025 0.025 0.025 0 ###
2019-Apr-15 Mon 0.025 0.025 0.025 0.025 73.0 73.0 ###
2019-Apr-12 Fri 0.025 0.026 0.023 0.025 388,048 ### ### ### ###
2019-Apr-11 Thu 0.023 0.025 0.023 0.025 756,850 ### ### ### ###
2019-Apr-10 Wed 0.025 0.025 0.024 0.024 164,651 ### 9.9 9.9 ###
2019-Apr-09 Tue 0.023 0.025 0.023 0.025 455,376 10,929 97.0 97.0 ###
2019-Apr-08 Mon 0.023 0.024 0.023 0.024 ### ### ###
2019-Apr-05 Fri 0.024 0.024 0.024 0.024 0 ###
2019-Apr-04 Thu 0.024 0.024 0.024 0.024 0 ###
2019-Apr-03 Wed 0.025 0.025 0.024 0.024 329,152 ### ### ### ###
2019-Apr-02 Tue 0.027 0.027 0.027 0.027 66.4 66.4 ###
2019-Apr-01 Mon 0.026 0.026 0.026 0.026 68.3 68.3 ###
2019-Mar-29 Fri 0.029 0.029 0.029 0.029 0 0.0
2019-Mar-28 Thu 0.029 0.029 0.029 0.029 0 0.0
2019-Mar-27 Wed 0.029 0.029 0.029 0.029 0 0.0
2019-Mar-26 Tue 0.027 0.029 0.027 0.029 ### ### 0.0
2019-Mar-25 Mon 0.025 0.025 0.025 0.025 0 ###
2019-Mar-22 Fri 0.025 0.025 0.025 0.025 ### ### ###
2019-Mar-21 Thu 0.026 0.026 0.025 0.025 9.9 9.9 ###
2019-Mar-20 Wed 0.027 0.027 0.026 0.026 424,840 11,258 ### ### ###
2019-Mar-19 Tue 0.027 0.028 0.025 0.028 1,951,145 ### ### ### ###
2019-Mar-18 Mon 0.027 0.028 0.027 0.027 1,009,855 27,771 ### ### ###
2019-Mar-15 Fri 0.027 0.027 0.027 0.027 0 ###
2019-Mar-14 Thu 0.027 0.027 0.027 0.027 0 ###
2019-Mar-13 Wed 0.027 0.027 0.027 0.027 70,271 ### 70.7 70.7 ###
2019-Mar-12 Tue 0.027 0.027 0.027 0.027 73.8 73.8 ###
2019-Mar-11 Mon 0.029 0.029 0.025 0.027 3.9 3.9 ###
2019-Mar-08 Fri 0.029 0.029 0.029 0.029 72.5 72.5 0.0
2019-Mar-07 Thu ### ### ### ### ### ### 0.0
2019-Mar-06 Wed ### ### ### ### 64.7 64.7 0.0
2019-Mar-05 Tue ### ### ### ### 102,523 0 ### ### 0.0
2019-Mar-04 Mon ### ### ### ### 5.2 5.2 0.0
2019-Mar-01 Fri 0.029 ### 0.029 ### 2,733,246 ### ### ### 0.0
2019-Feb-28 Thu 0.029 0.029 0.029 0.029 0 0.0
2019-Feb-27 Wed 0.029 0.029 0.029 0.029 ### ### 0.0
2019-Feb-26 Tue ### ### 0.029 0.029 ### ### 0.0
2019-Feb-25 Mon ### ### ### ### 587,155 0 ### ### 0.0
2019-Feb-22 Fri 0.029 ### 0.029 ### ### ### 0.0
2019-Feb-21 Thu ### ### 0.028 0.028 ### ### ###
2019-Feb-20 Wed 0.028 ### 0.028 ### ### ### 0.0
2019-Feb-19 Tue 0.028 0.028 0.028 0.028 401,125 ### 71.3 71.3 ###
2019-Feb-18 Mon 0.026 ### 0.026 ### 99.3 99.3 0.0
2019-Feb-15 Fri 0.027 0.027 0.026 0.026 ### ### ###
2019-Feb-14 Thu 0.023 0.025 0.023 0.025 ### ### ###
2019-Feb-11 Mon 0.024 0.024 0.024 0.024 0 ###
2019-Feb-08 Fri 0.024 0.024 0.024 0.024 8,329 ### ### ### ###
2019-Feb-06 Wed 0.023 0.023 0.023 0.023 0 ###
2019-Feb-05 Tue 0.023 0.023 0.023 0.023 ### ### ###
2019-Feb-04 Mon 0.024 0.024 0.024 0.024 70.6 70.6 ###
2019-Feb-01 Fri 0.023 0.024 0.023 0.023 ### ### ###
2019-Jan-31 Thu 0.021 0.021 0.021 0.021 0 ###
2019-Jan-30 Wed ### 0.023 ### 0.021 ### ### ###
2019-Jan-29 Tue ### ### ### ### 0 0.0
2019-Jan-25 Fri ### ### ### ### 0 0.0
2019-Jan-17 Thu ### ### ### ### 70.9 70.9 0.0
2019-Jan-11 Fri ### ### ### ### 0 0.0
2019-Jan-10 Thu ### ### ### ### 0 0.0
2019-Jan-09 Wed ### ### ### ### 0 0.0
2019-Jan-04 Fri ### ### ### ### ### ### 0.0
2019-Jan-03 Thu ### ### ### ### 0 0.0
2019-Jan-02 Wed ### ### ### ### 0 0.0
2018-Dec-28 Fri ### ### ### ### ### ### 0.0
2018-Dec-27 Thu ### ### ### ### ### ### 0.0
2018-Dec-21 Fri 0.021 0.021 0.021 0.021 77.7 77.7 ###
2018-Dec-20 Thu 0.021 0.021 0.021 0.021 0 ###
2018-Dec-19 Wed 0.021 0.021 0.021 0.021 0 ###
2018-Dec-14 Fri 0.026 0.026 0.023 0.023 302,342 ### ### ### ###
2018-Dec-13 Thu 0.024 0.026 0.024 0.026 ### ### ###
2018-Dec-12 Wed 0.022 0.024 0.022 0.024 98.0 98.0 ###
2018-Dec-11 Tue 0.021 0.022 0.021 0.022 368,642 7,925 93.7 93.7 ###


<< 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 2024-05-17 23:57:35 thru 2024-05-17 23:57:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000