|
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 Thu 24-May-16 10:23:56 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(CEW) CRANSWICK PREMIUM Daily Prices Page 6...
|
TOC    Company Info for CEW    Limits |
Company Details for (CEW) CRANSWICK PREMIUM
Listing Code
| CEW
|
Listing Name
| CRANSWICK PREMIUM
|
GICS Sector
|
|
ISIN Name
| CRANSWICK PREMIUM
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000CEW5 |
Maximum Price date available .. Wednesday 15th May 2024 Latest price with VOLUME for CEW .. Thursday 27th February 2003
CEW is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.7
| ###
| 0.0 |
MAX
| ###
| ###
| 98.4 |
| |
|
Limits    Full Scrollable Formatted Daily Prices for CEW    Bottom |
End of day Prices (full format), 150 Days for (CEW) CRANSWICK PREMIUM
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2002-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2002-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2002-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2002-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2002-Feb-22 Fri
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-21 Thu
| ###
| ###
| ###
| ###
| 124,150
| 0
| 84.5
| 84.5
| 0.0 |
2002-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2002-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-18 Mon
| ###
| ###
| ###
| ###
| 52,250
| 0
| 95.3
| 95.3
| 0.0 |
2002-Feb-15 Fri
| 1.028
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-14 Thu
| 1.078
| 1.078
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-13 Wed
| ###
| ###
| ###
| ###
| 69,921
| 0
| 9.7
| 9.7
| 0.0 |
2002-Feb-12 Tue
| ###
| ###
| ###
| ###
| 31,850
| 0
| ###
| ###
| 0.0 |
2002-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2002-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2002-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2002-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-31 Thu
| 1.21
| 1.21
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2002-Jan-30 Wed
| 1.22
| 1.22
| 1.2
| 1.2
|
|
| 21.5
| 21.5
| 0.1 |
2002-Jan-29 Tue
| 1.25
| 1.25
| 1.22
| 1.22
|
|
| 16.1
| 16.1
| 0.1 |
2002-Jan-28 Mon
| 1.26
| 1.26
| 1.26
| 1.26
| 0
|
|
|
| ### |
2002-Jan-25 Fri
| 1.25
| 1.27
| 1.25
| 1.26
| 16,428
| ###
| 74.3
| 74.3
| ### |
2002-Jan-24 Thu
| 1.26
| 1.26
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2002-Jan-23 Wed
| 1.26
| 1.26
| 1.24
| 1.25
|
|
| 27.4
| 27.4
| ### |
2002-Jan-22 Tue
| 1.26
| 1.26
| 1.23
| 1.25
| 29,450
| ###
| ###
| ###
| ### |
2002-Jan-21 Mon
| 1.28
| 1.28
| 1.26
| 1.26
|
|
| 20.4
| 20.4
| ### |
2002-Jan-18 Fri
| 1.28
| 1.28
| 1.28
| 1.28
| 0
|
|
|
| ### |
2002-Jan-17 Thu
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| 73.1
| 73.1
| ### |
2002-Jan-16 Wed
| 1.29
| ###
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2002-Jan-15 Tue
| ###
| ###
| 1.25
| 1.25
| 48,780
| 30,487
| ###
| ###
| ### |
2002-Jan-14 Mon
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2002-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-10 Thu
| 1.28
| 1.29
| 1.27
| 1.28
|
|
| 67.2
| 67.2
| ### |
2002-Jan-09 Wed
| 1.24
| 1.26
| 1.24
| 1.26
|
|
| 81.5
| 81.5
| ### |
2002-Jan-08 Tue
| 1.22
| 1.22
| 1.22
| 1.22
|
|
| 69.3
| 69.3
| 0.1 |
2002-Jan-07 Mon
| 1.21
| 1.22
| 1.21
| 1.22
| 8,987
| ###
| ###
| ###
| 0.1 |
2002-Jan-04 Fri
| ###
| 1.2
| ###
| 1.2
| 20,180
| ###
| ###
| ###
| 0.1 |
2002-Jan-03 Thu
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| 74.0
| 74.0
| 0.1 |
2002-Jan-02 Wed
| ###
| ###
| ###
| ###
| 18,350
| 0
| 80.5
| 80.5
| 0.0 |
2001-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2001-Dec-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2001-Dec-24 Mon
| 1.185
| 1.185
| ###
| ###
| 11,180
| 6,624
| 23.1
| 23.1
| 0.0 |
2001-Dec-21 Fri
| ###
| ###
| ###
| ###
| 286,448
| 0
| 82.5
| 82.5
| 0.0 |
2001-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-18 Tue
| ###
| ###
| ###
| ###
| 27,449
| 0
| 70.2
| 70.2
| 0.0 |
2001-Dec-17 Mon
| ###
| ###
| ###
| ###
| 11,850
| 0
| 32.7
| 32.7
| 0.0 |
2001-Dec-14 Fri
| 1.2
| 1.2
| ###
| ###
| 13,350
| ###
| ###
| ###
| 0.0 |
2001-Dec-13 Thu
| 1.2
| 1.2
| ###
| ###
| 25,743
| 15,445
| ###
| ###
| 0.0 |
2001-Dec-12 Wed
| 1.25
| 1.25
| 1.2
| 1.2
|
|
| 7.0
| 7.0
| 0.1 |
2001-Dec-11 Tue
| 1.23
| 1.25
| 1.22
| 1.25
|
|
| ###
| ###
| ### |
2001-Dec-10 Mon
| 1.23
| 1.23
| 1.23
| 1.23
|
|
| 70.5
| 70.5
| 0.1 |
2001-Dec-07 Fri
| 1.26
| 1.26
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2001-Dec-06 Thu
| 1.26
| 1.26
| 1.26
| 1.26
|
|
| 75.9
| 75.9
| ### |
2001-Dec-05 Wed
| 1.24
| 1.24
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2001-Dec-04 Tue
| 1.26
| 1.26
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2001-Dec-03 Mon
| 1.27
| 1.27
| 1.255
| 1.255
| 8,980
| ###
| ###
| ###
| ### |
2001-Nov-30 Fri
| 1.25
| 1.29
| 1.25
| 1.28
|
|
| ###
| ###
| ### |
2001-Nov-29 Thu
| 1.29
| 1.29
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2001-Nov-28 Wed
| ###
| ###
| 1.28
| 1.28
|
|
| 17.8
| 17.8
| ### |
2001-Nov-27 Tue
| 1.28
| ###
| 1.27
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-26 Mon
| 1.27
| ###
| 1.27
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2001-Nov-23 Fri
| 1.26
| 1.27
| 1.26
| 1.27
|
|
| ###
| ###
| ### |
2001-Nov-22 Thu
| 1.28
| 1.28
| 1.23
| 1.24
|
|
| 9.5
| 9.5
| 0.1 |
2001-Nov-21 Wed
| 1.28
| ###
| 1.25
| 1.28
|
|
| 70.3
| 70.3
| ### |
2001-Nov-20 Tue
| ###
| ###
| 1.28
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2001-Nov-19 Mon
| 1.25
| 1.28
| 1.25
| 1.28
|
|
| ###
| ###
| ### |
2001-Nov-16 Fri
| 1.21
| 1.25
| 1.21
| 1.25
| 29,928
| ###
| 90.8
| 90.8
| ### |
2001-Nov-15 Thu
| 1.25
| 1.25
| 1.21
| 1.21
|
|
| 14.2
| 14.2
| ### |
2001-Nov-14 Wed
| 1.28
| 1.28
| 1.24
| 1.25
| 26,775
| ###
| 13.8
| 13.8
| ### |
2001-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-12 Mon
| ###
| ###
| ###
| ###
| 1,044
| 0
| 71.0
| 71.0
| 0.0 |
2001-Nov-09 Fri
| ###
| ###
| 1.28
| 1.28
| 13,772
| ###
| 8.2
| 8.2
| ### |
2001-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2001-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-06 Tue
| ###
| ###
| 1.27
| 1.28
| 13,870
| ###
| 16.6
| 16.6
| ### |
2001-Nov-05 Mon
| ###
| ###
| ###
| ###
| 24,780
| 0
| ###
| ###
| 0.0 |
2001-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2001-Oct-31 Wed
| ###
| ###
| ###
| ###
| 59,443
| 0
| 71.9
| 71.9
| 0.0 |
2001-Oct-30 Tue
| ###
| ###
| ###
| ###
| 22,647
| 0
| 28.6
| 28.6
| 0.0 |
2001-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2001-Oct-26 Fri
| 1.4
| 1.4
| ###
| ###
| 51,653
| 36,157
| ###
| ###
| 0.0 |
2001-Oct-25 Thu
| 1.423
| 1.423
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2001-Oct-24 Wed
| 1.453
| 1.453
| ###
| 1.41
|
|
| ###
| ###
| ### |
2001-Oct-23 Tue
| 1.45
| 1.45
| ###
| 1.44
| 42,955
| 31,142
| 28.1
| 28.1
| 0.1 |
2001-Oct-22 Mon
| 1.44
| 1.46
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2001-Oct-19 Fri
| 1.42
| 1.45
| 1.42
| 1.44
| 40,073
| ###
| ###
| ###
| 0.1 |
2001-Oct-18 Thu
| 1.45
| 1.45
| 1.41
| 1.42
| 69,182
| ###
| 18.7
| 18.7
| ### |
2001-Oct-17 Wed
| ###
| 1.46
| ###
| 1.41
|
|
| ###
| ###
| ### |
2001-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2001-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-12 Fri
| ###
| ###
| ###
| ###
| 27,650
| 0
| ###
| ###
| 0.0 |
2001-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2001-Oct-10 Wed
| ###
| ###
| 1.27
| 1.27
| 17,570
| 11,156
| ###
| ###
| ### |
2001-Oct-09 Tue
| 1.27
| 1.27
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2001-Oct-08 Mon
| ###
| ###
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2001-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-04 Thu
| 1.23
| 1.25
| 1.23
| 1.25
|
|
| ###
| ###
| ### |
2001-Oct-03 Wed
| 1.25
| 1.25
| 1.2
| 1.2
|
|
| 9.1
| 9.1
| 0.1 |
2001-Oct-02 Tue
| ###
| 1.2
| ###
| ###
| 12,048
| 7,228
| 62.2
| 62.2
| 0.0 |
2001-Oct-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-28 Fri
| ###
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2001-Sep-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-20 Thu
| ###
| ###
| ###
| ###
| 9,120
| 0
| 78.9
| 78.9
| 0.0 |
2001-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2001-Sep-17 Mon
| ###
| ###
| ###
| ###
| 39,388
| 0
| ###
| ###
| 0.0 |
2001-Sep-14 Fri
| 1.2
| 1.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-13 Thu
| 1.25
| ###
| 1.22
| 1.24
|
|
| 25.7
| 25.7
| 0.1 |
2001-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2001-Sep-11 Tue
| ###
| 1.25
| ###
| 1.2
| 80,181
| ###
| ###
| ###
| 0.1 |
2001-Sep-10 Mon
| 1.158
| ###
| ###
| ###
| 11,682
| 0
| ###
| ###
| 0.0 |
2001-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2001-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-05 Wed
| 1.2
| 1.2
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2001-Sep-04 Tue
| 1.23
| 1.25
| ###
| ###
| 10,748
| ###
| ###
| ###
| 0.0 |
2001-Sep-03 Mon
| 1.23
| 1.23
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2001-Aug-31 Fri
| 1.23
| 1.25
| 1.22
| 1.25
|
|
| ###
| ###
| ### |
2001-Aug-30 Thu
| 1.26
| 1.26
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2001-Aug-29 Wed
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2001-Aug-28 Tue
| 1.27
| 1.27
| 1.25
| 1.25
|
|
| 22.4
| 22.4
| ### |
2001-Aug-27 Mon
| 1.28
| 1.29
| 1.28
| 1.28
|
|
| 70.7
| 70.7
| ### |
2001-Aug-24 Fri
| 1.25
| 1.28
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2001-Aug-23 Thu
| 1.25
| 1.29
| 1.25
| 1.29
|
|
| 91.4
| 91.4
| 0.1 |
2001-Aug-22 Wed
| 1.27
| 1.27
| 1.25
| 1.25
|
|
| 22.7
| 22.7
| ### |
2001-Aug-21 Tue
| 1.29
| 1.29
| 1.29
| 1.29
|
|
| 71.7
| 71.7
| 0.1 |
2001-Aug-20 Mon
| 1.29
| 1.29
| 1.29
| 1.29
|
|
| 81.0
| 81.0
| 0.1 |
2001-Aug-17 Fri
| 1.22
| ###
| 1.22
| 1.29
| 20,046
| 12,228
| 93.1
| 93.1
| 0.1 |
2001-Aug-16 Thu
| ###
| ###
| ###
| ###
| 17,444
| 0
| 19.7
| 19.7
| 0.0 |
2001-Aug-15 Wed
| ###
| ###
| ###
| ###
| 25,052
| 0
| 32.3
| 32.3
| 0.0 |
2001-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-13 Mon
| ###
| ###
| ###
| ###
| 82,148
| 0
| 18.4
| 18.4
| 0.0 |
2001-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2001-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-08 Wed
| ###
| ###
| ###
| ###
| 131,572
| 0
| 70.5
| 70.5
| 0.0 |
2001-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-06 Mon
| 1.27
| ###
| 1.27
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2001-Aug-03 Fri
| 1.28
| 1.28
| 1.24
| 1.28
|
|
| 71.8
| 71.8
| ### |
|
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 2024-05-16 22:23:56 thru 2024-05-16 22:23:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|