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 Wed 26-Apr-29 03:55:34 AM 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

(CED) CED AUSTRALASIA Daily Prices Page 3...

     Prev Section TOC    Company Info for CED    Limits Next Section


Company Details for (CED) CED AUSTRALASIA

Listing Code CED
Listing Name CED AUSTRALASIA
GICS Sector
ISIN Name CED AUSTRALASIA
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CED5


Maximum Price date available .. Tuesday 28th April 2026
Latest price with VOLUME for CED .. Monday 22nd December 2003

CED 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 2 ### ###


Font Format Legend

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


<< Previous 1 2 3


End of day Prices (full format),

600 Days for (CED) CED AUSTRALASIA
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1999-Dec-21 Tue 1.22 1.25 1.22 1.25 150,350 185,682 88.7 88.7 ###
1999-Dec-20 Mon ### 1.23 ### 1.23 ### ### 0.1
1999-Dec-17 Fri ### 1.2 ### ### 30.9 30.9 0.0
1999-Dec-16 Thu 1.25 1.25 ### 1.2 193,076 120,672 9.1 9.1 0.1
1999-Dec-15 Wed 1.27 ### 1.25 1.25 ### ### ###
1999-Dec-14 Tue 1.243 ### ### ### 95.0 95.0 0.0
1999-Dec-13 Mon ### ### 1.25 1.25 ### ### ###
1999-Dec-10 Fri 1.22 ### ### ### ### ### 0.0
1999-Dec-09 Thu ### 1.25 ### 1.25 ### ### ###
1999-Dec-08 Wed 0.89 ### 0.89 ### 95.4 95.4 0.0
1999-Dec-07 Tue 0.82 0.89 0.82 0.87 ### ### 0.1
1999-Dec-06 Mon 0.7 0.85 0.7 0.85 ### ### ###
1999-Dec-03 Fri ### 0.7 ### ### ### ### 0.0
1999-Dec-02 Thu ### ### ### ### 96.3 96.3 0.0
1999-Dec-01 Wed 0.55 0.55 0.55 0.55 ### ### ###
1999-Nov-30 Tue 0.52 0.52 0.52 0.52 ### ### 0.0
1999-Nov-29 Mon 0.52 0.52 0.5 0.5 11.5 11.5 0.0
1999-Nov-25 Thu 0.56 0.56 0.52 0.52 ### ### 0.0
1999-Nov-24 Wed ### ### ### ### ### ### 0.0
1999-Nov-22 Mon 0.56 ### 0.56 ### 98.5 98.5 0.0
1999-Nov-19 Fri 0.48 0.55 0.48 0.55 98.1 98.1 ###
1999-Nov-18 Thu 0.455 0.455 0.45 0.45 ### ### 0.0
1999-Nov-17 Wed 0.45 0.45 0.45 0.45 ### ### 0.0
1999-Nov-16 Tue 0.4 0.4 0.4 0.4 ### ### 0.0
1999-Nov-10 Wed 0.45 0.45 0.45 0.45 ### ### 0.0
1999-Nov-08 Mon 0.4 0.4 0.4 0.4 76.8 76.8 0.0
1999-Nov-04 Thu 0.4 0.4 0.4 0.4 150 ### 72.2 72.2 0.0
1999-Nov-03 Wed 0.4 0.4 0.4 0.4 69.9 69.9 0.0
1999-Nov-02 Tue 0.4 0.4 0.4 0.4 70.8 70.8 0.0
1999-Oct-29 Fri 0.45 0.45 0.45 0.45 ### ### 0.0
1999-Oct-26 Tue 0.43 0.43 0.43 0.43 ### ### ###
1999-Oct-22 Fri ### 0.4 ### 0.4 ### ### 0.0
1999-Oct-19 Tue 0.4 0.4 0.4 0.4 ### ### 0.0
1999-Oct-15 Fri 0.4 0.4 ### ### ### ### 0.0
1999-Oct-13 Wed 0.42 0.42 0.41 0.41 ### ### ###
1999-Oct-12 Tue 0.42 0.42 0.42 0.42 ### ### ###
1999-Oct-05 Tue 0.42 0.42 0.42 0.42 72.5 72.5 ###
1999-Sep-30 Thu 0.42 0.42 0.42 0.42 ### ### ###
1999-Sep-28 Tue 0.45 0.45 0.45 0.45 70.2 70.2 0.0
1999-Sep-27 Mon 0.48 0.48 0.45 0.45 ### ### 0.0
1999-Sep-24 Fri 0.48 0.48 0.48 0.48 ### ### 0.0
1999-Sep-21 Tue ### ### ### ### ### ### 0.0
1999-Sep-20 Mon ### ### ### ### ### ### 0.0
1999-Sep-17 Fri ### ### ### ### ### ### 0.0
1999-Sep-16 Thu 0.526 ### 0.526 ### 99.9 99.9 0.0
1999-Sep-15 Wed ### 0.72 ### 0.7 ### ### ###
1999-Sep-08 Wed 0.55 ### 0.55 ### 98.0 98.0 0.0
1999-Aug-30 Mon 0.56 ### 0.56 ### ### ### 0.0
1999-Aug-27 Fri 0.56 0.56 0.56 0.56 ### ### ###
1999-Aug-24 Tue 0.56 0.56 0.56 0.56 ### ### ###
1999-Aug-18 Wed 0.56 0.56 0.56 0.56 67.2 67.2 ###
1999-Aug-17 Tue 0.56 0.56 0.56 0.56 ### ### ###
1999-Aug-11 Wed 0.56 0.56 0.56 0.56 ### ### ###
1999-Aug-09 Mon ### ### ### ### ### ### 0.0
1999-Jul-29 Thu 0.58 0.58 0.58 0.58 17,275 ### ### ### ###
1999-Jul-28 Wed ### ### ### ### 71.3 71.3 0.0
1999-Jul-27 Tue ### ### ### ### 88.9 88.9 0.0
1999-Jul-23 Fri ### ### ### ### ### ### 0.0
1999-Jul-22 Thu ### ### ### ### 68.8 68.8 0.0
1999-Jul-20 Tue ### ### ### ### ### ### 0.0
1999-Jul-16 Fri 0.8 0.8 0.8 0.8 76.4 76.4 0.1
1999-Jul-15 Thu 0.58 0.59 0.58 0.59 82.3 82.3 0.0
1999-Jul-13 Tue ### 0.56 ### 0.56 ### ### ###
1999-Jul-09 Fri 0.48 0.48 0.48 0.48 17,820 8,553 73.2 73.2 0.0
1999-Jul-08 Thu 0.46 0.46 0.46 0.46 71.7 71.7 0.0
1999-Jul-07 Wed 0.46 0.46 0.46 0.46 73.0 73.0 0.0
1999-Jul-02 Fri 0.46 0.46 0.46 0.46 ### ### 0.0
1999-Jul-01 Thu 0.48 0.48 0.46 0.46 36,180 ### ### ### 0.0
1999-Jun-30 Wed 0.49 0.49 0.48 0.48 19.5 19.5 0.0
1999-Jun-29 Tue 0.48 0.48 0.48 0.48 6,420 3,081 ### ### 0.0
1999-Jun-28 Mon 0.48 0.48 0.48 0.48 ### ### 0.0
1999-Jun-25 Fri 0.48 0.48 0.48 0.48 72.7 72.7 0.0
1999-Jun-24 Thu 0.48 0.48 0.48 0.48 ### ### 0.0
1999-Jun-23 Wed 0.48 0.48 0.48 0.48 72.5 72.5 0.0
1999-Jun-22 Tue 0.48 0.48 0.48 0.48 ### ### 0.0
1999-Jun-21 Mon 0.48 0.48 0.48 0.48 ### ### 0.0
1999-Jun-18 Fri 0.48 0.48 0.48 0.48 ### ### 0.0
1999-Jun-16 Wed 0.48 0.48 0.46 0.46 ### ### 0.0
1999-Jun-15 Tue 0.46 0.46 0.46 0.46 ### ### 0.0
1999-Jun-11 Fri 0.46 0.46 0.46 0.46 ### ### 0.0
1999-Jun-10 Thu 0.5 0.5 0.5 0.5 75.3 75.3 0.0
1999-Jun-08 Tue 0.46 0.46 0.46 0.46 68.7 68.7 0.0
1999-Jun-07 Mon 0.46 0.46 0.46 0.46 74.8 74.8 0.0
1999-Jun-03 Thu 0.54 0.54 0.54 0.54 ### ### 0.0
1999-Jun-02 Wed 0.46 0.46 0.46 0.46 ### ### 0.0
1999-May-28 Fri 0.56 0.56 0.56 0.56 70.2 70.2 ###
1999-May-27 Thu 0.5 0.56 0.5 0.56 23,880 12,656 99.7 99.7 ###
1999-May-26 Wed 0.48 0.5 0.48 0.5 57,620 ### ### ### 0.0
1999-May-25 Tue 0.47 0.47 0.47 0.47 72.3 72.3 ###
1999-May-24 Mon 0.45 0.48 0.45 0.48 ### ### 0.0
1999-May-21 Fri 0.42 0.42 0.42 0.42 ### ### ###
1999-May-20 Thu 0.44 0.44 0.44 0.44 ### ### ###
1999-May-19 Wed 0.45 0.45 0.45 0.45 ### ### 0.0
1999-May-18 Tue 0.45 0.45 0.45 0.45 ### ### 0.0
1999-May-17 Mon 0.45 0.45 0.45 0.45 ### ### 0.0
1999-May-12 Wed 0.4 0.45 0.4 0.45 ### ### 0.0
1999-May-11 Tue 0.4 0.4 0.4 0.4 ### ### 0.0
1999-May-10 Mon 0.45 0.45 0.4 0.4 ### ### 0.0
1999-May-07 Fri 0.55 0.55 0.4 0.48 83,780 ### 0.5 0.5 0.0
1999-May-06 Thu 0.56 0.56 0.56 0.56 68.5 68.5 ###
1999-May-05 Wed 0.58 0.58 0.55 0.55 ### ### ###
1999-May-04 Tue ### ### ### ### ### ### 0.0
1999-Apr-30 Fri 0.55 ### 0.55 ### 97.8 97.8 0.0
1999-Apr-29 Thu 0.54 0.55 0.54 0.55 84.4 84.4 ###
1999-Apr-27 Tue 0.5 0.5 0.5 0.5 ### ### 0.0
1999-Apr-26 Mon 0.52 0.52 0.52 0.52 38,720 ### ### ### 0.0
1999-Apr-23 Fri 0.48 0.48 0.48 0.48 73.9 73.9 0.0
1999-Apr-21 Wed 0.43 0.43 0.43 0.43 76.9 76.9 ###
1999-Apr-19 Mon 0.43 0.43 0.43 0.43 ### ### ###
1999-Apr-16 Fri 0.43 0.43 0.43 0.43 ### ### ###
1999-Apr-15 Thu 0.43 0.43 0.43 0.43 ### ### ###
1999-Apr-14 Wed 0.45 0.48 0.45 0.48 95.7 95.7 0.0
1999-Apr-13 Tue 0.42 0.43 0.42 0.43 86.8 86.8 ###
1999-Apr-12 Mon 0.4 0.4 0.4 0.4 76.5 76.5 0.0
1999-Apr-08 Thu 0.4 0.4 0.4 0.4 ### ### 0.0
1999-Apr-07 Wed 0.4 0.4 0.4 0.4 ### ### 0.0
1999-Apr-01 Thu 0.4 0.4 0.4 0.4 71.9 71.9 0.0
1999-Mar-31 Wed 0.4 0.4 0.4 0.4 74.2 74.2 0.0
1999-Mar-30 Tue 0.4 0.4 0.4 0.4 ### ### 0.0
1999-Mar-29 Mon 0.41 0.41 0.41 0.41 73.2 73.2 ###
1999-Mar-26 Fri 0.41 0.41 0.41 0.41 69.6 69.6 ###
1999-Mar-24 Wed 0.43 0.43 0.43 0.43 75.3 75.3 ###
1999-Mar-19 Fri 0.455 0.46 0.43 0.46 ### ### 0.0
1999-Mar-18 Thu 0.45 0.45 0.45 0.45 74.7 74.7 0.0
1999-Mar-17 Wed 0.4 0.455 0.4 0.455 98.8 98.8 0.0
1999-Mar-16 Tue ### ### ### ### 74.0 74.0 0.0
1999-Mar-15 Mon ### ### ### ### ### ### 0.0
1999-Mar-12 Fri ### ### ### ### ### ### 0.0
1999-Mar-10 Wed ### ### ### ### ### ### 0.0
1999-Mar-08 Mon ### ### ### ### ### ### 0.0
1999-Mar-05 Fri ### ### ### ### 70.8 70.8 0.0
1999-Mar-03 Wed ### ### ### ### ### ### 0.0
1999-Feb-26 Fri 0.4 0.43 0.4 0.43 ### ### ###
1999-Feb-24 Wed 0.41 0.41 0.4 0.4 14.6 14.6 0.0
1999-Feb-23 Tue 0.4 0.4 0.4 0.4 ### ### 0.0
1999-Feb-22 Mon 0.42 0.42 0.4 0.4 5.7 5.7 0.0
1999-Feb-19 Fri 0.43 0.44 0.42 0.42 11.7 11.7 ###
1999-Feb-18 Thu 0.44 0.44 0.44 0.44 ### ### ###
1999-Feb-17 Wed 0.42 0.44 0.42 0.44 92.8 92.8 ###
1999-Feb-16 Tue 0.4 0.4 0.4 0.4 72.3 72.3 0.0
1999-Feb-15 Mon 0.42 0.42 0.4 0.4 8.0 8.0 0.0
1999-Feb-12 Fri 0.45 0.45 0.4 0.4 1.1 1.1 0.0
1999-Feb-11 Thu 0.45 0.45 0.45 0.45 70.5 70.5 0.0
1999-Feb-10 Wed 0.45 0.45 0.45 0.45 27,020 12,159 ### ### 0.0
1999-Feb-09 Tue 0.44 0.47 0.44 0.47 6,980 3,175 96.8 96.8 ###
1999-Feb-08 Mon 0.44 0.45 0.42 0.42 93,620 40,724 ### ### ###
1999-Feb-05 Fri ### 0.4 ### 0.4 ### ### 0.0
1999-Feb-04 Thu 0.4 0.4 0.4 0.4 308,128 123,251 ### ### 0.0
1999-Feb-03 Wed ### ### ### ### 69.7 69.7 0.0
1999-Feb-02 Tue ### 0.4 ### 0.4 ### ### 0.0
1999-Feb-01 Mon ### ### ### ### 16,680 0 ### ### 0.0
1999-Jan-29 Fri ### ### ### ### 76,572 0 67.9 67.9 0.0
1999-Jan-28 Thu ### ### ### ### 41,680 0 ### ### 0.0
1999-Jan-27 Wed ### ### ### ### 177,148 0 0.3 0.3 0.0
1999-Jan-25 Mon ### ### ### ### 77.5 77.5 0.0
1999-Jan-22 Fri ### ### ### ### 70.6 70.6 0.0
1999-Jan-21 Thu 0.44 0.45 0.44 0.44 ### ### ###
1999-Jan-20 Wed 0.4 0.42 0.4 0.42 95.5 95.5 ###
1999-Jan-15 Fri ### ### ### ### 63.9 63.9 0.0
1999-Jan-13 Wed ### ### ### ### 76.5 76.5 0.0
1999-Jan-11 Mon 0.4 0.4 0.4 0.4 ### ### 0.0
1999-Jan-08 Fri ### ### ### ### ### ### 0.0
1999-Jan-07 Thu ### ### ### ### 88.7 88.7 0.0
1999-Jan-06 Wed ### ### ### ### ### ### 0.0
1999-Jan-05 Tue 0.41 0.41 ### ### 1.9 1.9 0.0
1999-Jan-04 Mon ### ### ### ### 270,652 0 67.9 67.9 0.0
1998-Dec-31 Thu 0.4 0.4 ### ### ### ### 0.0
1998-Dec-30 Wed 0.49 0.49 0.45 0.45 11,348 ### 1.0 1.0 0.0
1998-Dec-29 Tue 0.5 0.5 0.5 0.5 ### ### 0.0
1998-Dec-24 Thu 0.49 0.49 0.49 0.49 28,152 ### 73.3 73.3 ###
1998-Dec-23 Wed 0.48 0.48 0.48 0.48 1 0 ### ### 0.0
1998-Dec-22 Tue 0.49 0.49 0.49 0.49 72.2 72.2 ###
1998-Dec-21 Mon 0.45 0.49 0.45 0.49 ### ### ###
1998-Dec-18 Fri 0.45 0.45 0.45 0.45 ### ### 0.0
1998-Dec-07 Mon 0.51 0.51 0.51 0.51 74.6 74.6 ###
1998-Dec-04 Fri 0.5 0.51 0.5 0.51 ### ### ###
1998-Dec-02 Wed 0.5 0.5 0.5 0.5 ### ### 0.0
1998-Nov-30 Mon 0.5 0.51 0.5 0.51 88.7 88.7 ###
1998-Nov-26 Thu 0.5 0.54 0.5 0.54 48,985 25,472 ### ### 0.0
1998-Nov-25 Wed 0.5 0.54 0.5 0.5 ### ### 0.0


<< Previous 1 2 3
     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 2026-04-29 03:55:34 thru 2026-04-29 03:55:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000