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 Sat 26-Mar-14 11:18:26 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

(CEG) CEC GROUP LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for CEG    Limits Next Section


Company Details for (CEG) CEC GROUP LIMITED

Listing Code CEG
Listing Name CEC GROUP LIMITED
GICS Sector Capital Goods
ISIN Name CEC GROUP LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CEG8


Maximum Price date available .. Friday 13th March 2026
Latest price with VOLUME for CEG .. Monday 28th February 2011

CEG 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 ### 148 0.0
MAX 2.72 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 Next >>


End of day Prices (full format),

113 Days for (CEG) CEC GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-15.66
2007-Aug-23 Thu ### ### ### ### 72.3 72.3 0.0
2007-Aug-22 Wed ### ### 2.25 ### 336,143 ### 62.5 62.5 0.0
2007-Aug-21 Tue 2.29 ### 2.25 ### 73.2 73.2 0.0
2007-Aug-20 Mon 2.2 ### 2.2 ### 17,073 18,780 ### ### 0.0
2007-Aug-17 Fri 2.2 2.2 ### ### 34.7 34.7 0.0
2007-Aug-16 Thu 2.26 ### 1.985 ### 114,049 ### 86.8 86.8 0.0
2007-Aug-15 Wed 2.47 2.47 2.41 2.41 27,729 67,658 ### ### 0.2
2007-Aug-14 Tue 2.5 2.5 2.45 2.47 45,252 ### ### ### ###
2007-Aug-13 Mon 2.54 2.54 2.49 2.54 ### ### ###
2007-Aug-10 Fri 2.54 2.54 2.54 2.54 ### ### ###
2007-Aug-09 Thu 2.52 2.55 2.52 2.55 71.3 71.3 0.2
2007-Aug-08 Wed 2.53 ### 2.52 2.52 ### ### ###
2007-Aug-07 Tue 2.55 ### 2.55 2.55 11,847 ### ### ### 0.2
2007-Aug-06 Mon 2.53 2.54 2.5 2.51 82,478 207,844 ### ### ###
2007-Aug-03 Fri 2.53 2.57 2.53 2.57 ### ### ###
2007-Aug-02 Thu 2.52 2.55 2.52 2.52 78.3 78.3 ###
2007-Aug-01 Wed 2.57 2.57 2.51 2.54 21,950 55,753 63.8 63.8 ###
2007-Jul-31 Tue 2.57 ### 2.55 ### 69.5 69.5 0.0
2007-Jul-30 Mon 2.55 2.57 2.55 2.55 114,672 ### ### ### 0.2
2007-Jul-27 Fri 2.55 2.55 2.55 2.55 ### ### 0.2
2007-Jul-26 Thu 2.57 2.57 2.54 2.55 69,350 177,189 39.8 39.8 0.2
2007-Jul-25 Wed 2.57 2.57 2.57 2.57 9,051 ### 66.5 66.5 ###
2007-Jul-24 Tue ### ### 2.59 2.59 ### ### 0.2
2007-Jul-23 Mon 2.58 2.58 2.58 2.58 ### ### 0.2
2007-Jul-20 Fri ### ### 2.58 2.58 14,172 18,281 20.2 20.2 0.2
2007-Jul-19 Thu 2.57 ### 2.57 ### 612,649 787,253 ### ### 0.0
2007-Jul-18 Wed ### ### ### ### 32,150 0 ### ### 0.0
2007-Jul-17 Tue 2.59 ### 2.57 ### 36,481 46,878 ### ### 0.0
2007-Jul-16 Mon 2.59 ### 2.59 2.59 20,545 ### ### ### 0.2
2007-Jul-13 Fri ### ### 2.58 2.58 ### ### 0.2
2007-Jul-12 Thu ### ### 2.5 ### 65.9 65.9 0.0
2007-Jul-11 Wed 2.5 ### 2.5 2.58 ### ### 0.2
2007-Jul-10 Tue 2.45 2.5 2.45 2.5 85.0 85.0 0.2
2007-Jul-09 Mon 2.5 2.5 2.44 2.47 ### ### ###
2007-Jul-06 Fri 2.42 2.5 2.42 2.5 6,029 ### ### ### 0.2
2007-Jul-05 Thu 2.41 2.41 2.4 2.4 707,743 1,702,121 ### ### ###
2007-Jul-04 Wed 2.44 2.45 2.4 2.45 25,429 ### 72.6 72.6 0.2
2007-Jul-03 Tue 2.43 2.43 2.4 2.4 32,422 ### 29.5 29.5 ###
2007-Jul-02 Mon 2.43 2.45 2.43 2.43 ### ### ###
2007-Jun-29 Fri 2.45 2.47 2.45 2.47 ### ### ###
2007-Jun-28 Thu 2.45 2.45 2.43 2.44 24,322 59,345 33.1 33.1 0.2
2007-Jun-27 Wed 2.44 2.47 2.41 2.45 80.0 80.0 0.2
2007-Jun-26 Tue 2.47 2.48 2.43 2.47 80,176 ### ### ### ###
2007-Jun-25 Mon 2.42 2.5 2.42 2.47 297,859 ### ### ### ###
2007-Jun-22 Fri 2.53 2.53 2.43 2.43 7.9 7.9 ###
2007-Jun-21 Thu 2.55 2.55 2.53 2.53 ### ### ###
2007-Jun-20 Wed 2.59 2.59 2.55 2.55 21.2 21.2 0.2
2007-Jun-19 Tue ### ### 2.5 2.59 7,085 8,856 ### ### 0.2
2007-Jun-18 Mon ### ### ### ### 67.5 67.5 0.0
2007-Jun-15 Fri ### ### 2.57 ### 62,674 ### 23.6 23.6 0.0
2007-Jun-14 Thu ### ### 2.57 ### 32,183 41,355 ### ### 0.0
2007-Jun-13 Wed ### ### 2.57 ### 12.2 12.2 0.0
2007-Jun-12 Tue 2.55 2.7 2.55 ### ### ### 0.0
2007-Jun-08 Fri 2.4 2.49 2.4 2.49 ### ### 0.2
2007-Jun-07 Thu 2.48 2.48 2.42 2.45 992,048 ### 21.5 21.5 0.2
2007-Jun-06 Wed 2.4 2.49 ### ### 503,588 ### 36.7 36.7 0.0
2007-Jun-05 Tue 2.4 2.52 2.4 2.4 93,956 ### 68.9 68.9 ###
2007-Jun-04 Mon ### 2.45 ### 2.45 86.8 86.8 0.2
2007-Jun-01 Fri ### 2.44 ### 2.44 ### ### 0.2
2007-May-31 Thu ### ### ### ### 37,144 0 62.9 62.9 0.0
2007-May-30 Wed ### ### ### ### ### ### 0.0
2007-May-29 Tue ### ### ### ### ### ### 0.0
2007-May-28 Mon ### ### ### ### 12,650 0 41.6 41.6 0.0
2007-May-25 Fri ### ### ### ### 6,684 0 ### ### 0.0
2007-May-24 Thu 2.44 2.44 2.4 2.4 26.2 26.2 ###
2007-May-23 Wed 2.45 2.45 2.4 2.45 65.3 65.3 0.2
2007-May-22 Tue 2.46 2.49 2.45 2.49 257,823 636,822 ### ### 0.2
2007-May-21 Mon 2.44 2.49 2.4 2.49 82.5 82.5 0.2
2007-May-18 Fri 2.4 2.45 ### 2.45 ### ### 0.2
2007-May-17 Thu 2.42 2.42 ### 2.41 31.1 31.1 0.2
2007-May-16 Wed ### 2.42 2.25 2.42 56,427 131,757 ### ### 0.2
2007-May-15 Tue ### ### 2.29 ### ### ### 0.0
2007-May-14 Mon 2.29 ### 2.29 2.29 58,640 67,142 68.2 68.2 ###
2007-May-11 Fri ### ### 2.29 ### ### ### 0.0
2007-May-10 Thu 2.27 2.29 2.26 2.29 399,483 908,823 ### ### ###
2007-May-09 Wed ### ### 2.27 ### 6,123 6,949 66.6 66.6 0.0
2007-May-08 Tue ### ### ### ### 71.5 71.5 0.0
2007-May-07 Mon ### ### ### ### 69.9 69.9 0.0
2007-May-04 Fri ### ### 2.27 ### ### ### 0.0
2007-May-03 Thu 2.29 ### 2.29 ### 76.5 76.5 0.0
2007-May-02 Wed 2.29 2.29 2.26 2.26 20.6 20.6 ###
2007-May-01 Tue ### ### 2.28 ### 31,982 36,459 ### ### 0.0
2007-Apr-30 Mon ### ### 2.29 ### 644,383 ### ### ### 0.0
2007-Apr-27 Fri 2.26 ### 2.26 ### 83.0 83.0 0.0
2007-Apr-26 Thu ### ### 2.26 2.26 24.4 24.4 ###
2007-Apr-24 Tue 2.26 2.29 2.26 2.26 69.8 69.8 ###
2007-Apr-23 Mon 2.27 ### 2.26 2.26 37.9 37.9 ###
2007-Apr-20 Fri 2.29 2.29 2.26 2.27 19,720 ### 27.3 27.3 0.2
2007-Apr-19 Thu 2.2 2.46 2.2 2.26 89.5 89.5 ###
2007-Apr-18 Wed 0 0 0 0 0 0.0
2007-Apr-17 Tue ### ### ### ### 24,140 0 33.2 33.2 0.0
2007-Apr-16 Mon ### ### ### ### 27.7 27.7 0.0
2007-Apr-13 Fri ### ### ### ### 30.8 30.8 0.0
2007-Apr-12 Thu 2.2 2.2 2.2 2.2 13,229 ### ### ### 0.2
2007-Apr-11 Wed ### 2.2 ### 2.2 73.0 73.0 0.2
2007-Apr-10 Tue ### ### ### ### ### ### 0.0
2007-Apr-05 Thu ### ### ### ### ### ### 0.0
2007-Apr-04 Wed ### 2.2 ### 2.2 91.2 91.2 0.2
2007-Apr-03 Tue 2.2 2.26 2.2 2.26 ### ### ###
2007-Apr-02 Mon 0 0 0 0 0 0.0
2007-Mar-30 Fri 2.23 2.23 2.23 2.23 60.4 60.4 ###
2007-Mar-29 Thu 2.26 2.26 ### ### 5.4 5.4 0.0
2007-Mar-28 Wed 2.26 2.28 2.26 2.26 13,628 ### 71.1 71.1 ###
2007-Mar-27 Tue 2.25 2.27 2.25 2.26 70.6 70.6 ###
2007-Mar-26 Mon 2.2 2.25 2.2 2.25 84.3 84.3 ###
2007-Mar-23 Fri 2.29 ### ### ### ### ### 0.0
2007-Mar-22 Thu 2.26 2.29 2.26 2.29 ### ### ###
2007-Mar-21 Wed 2.28 2.28 2.24 2.27 ### ### 0.2
2007-Mar-20 Tue 2.2 2.28 2.2 2.28 91.7 91.7 0.2
2007-Mar-19 Mon ### ### ### ### 68.1 68.1 0.0
2007-Mar-16 Fri ### ### ### ### 814,489 0 74.8 74.8 0.0
2007-Mar-15 Thu ### ### ### ### 27.4 27.4 0.0
2007-Mar-14 Wed ### ### ### ### 91.6 91.6 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 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 2026-03-14 23:18:26 thru 2026-03-14 23:18:27 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000