|
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 Tue 24-Jun-04 08:32:28 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(CEW) CRANSWICK PREMIUM Daily Prices Page 9...
|
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 .. Monday 3rd June 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), 226 Days for (CEW) CRANSWICK PREMIUM
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
1998-Sep-16 Wed
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| 74.8
| 74.8
| ### |
1998-Sep-15 Tue
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| 71.0
| 71.0
| ### |
1998-Sep-14 Mon
| 1.4
| 1.4
| 1.4
| 1.4
| 2,350
| ###
| 70.4
| 70.4
| ### |
1998-Sep-10 Thu
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
1998-Sep-09 Wed
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-08 Tue
| 1.4
| 1.4
| 1.4
| 1.4
| 670
| ###
| ###
| ###
| ### |
1998-Sep-03 Thu
| 1.45
| 1.45
| 1.45
| 1.45
| 1,340
| 1,943
| 75.9
| 75.9
| ### |
1998-Sep-02 Wed
| 1.41
| 1.48
| 1.41
| 1.45
|
|
| ###
| ###
| ### |
1998-Aug-28 Fri
| 1.45
| 1.45
| 1.4
| 1.4
| 20,651
| 29,427
| ###
| ###
| ### |
1998-Aug-27 Thu
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
1998-Aug-24 Mon
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 78.9
| 78.9
| ### |
1998-Aug-21 Fri
| 1.48
| 1.5
| 1.48
| 1.48
|
|
| 73.1
| 73.1
| 0.1 |
1998-Aug-20 Thu
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 70.3
| 70.3
| ### |
1998-Aug-19 Wed
| ###
| 1.45
| ###
| 1.45
|
|
| ###
| ###
| ### |
1998-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
1998-Aug-12 Wed
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-11 Tue
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 84.3
| 84.3
| ### |
1998-Aug-10 Mon
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 80.2
| 80.2
| ### |
1998-Aug-06 Thu
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
1998-Aug-04 Tue
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
1998-Jul-31 Fri
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
1998-Jul-30 Thu
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
1998-Jul-28 Tue
| 1.5
| 1.5
| 1.45
| 1.45
|
|
| 7.0
| 7.0
| ### |
1998-Jul-27 Mon
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
1998-Jul-23 Thu
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
1998-Jul-22 Wed
| ###
| ###
| ###
| ###
| 16,125
| 0
| 84.3
| 84.3
| 0.0 |
1998-Jul-21 Tue
| ###
| ###
| ###
| ###
| 70,250
| 0
| 71.0
| 71.0
| 0.0 |
1998-Jul-20 Mon
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 79.7
| 79.7
| ### |
1998-Jul-17 Fri
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
1998-Jul-15 Wed
| 1.5
| 1.5
| 1.45
| 1.45
| 16,686
| ###
| 7.7
| 7.7
| ### |
1998-Jul-14 Tue
| 1.49
| 1.49
| 1.49
| 1.49
|
|
| 69.0
| 69.0
| ### |
1998-Jul-13 Mon
| 1.45
| 1.48
| 1.45
| 1.48
|
|
| ###
| ###
| 0.1 |
1998-Jul-10 Fri
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 83.6
| 83.6
| ### |
1998-Jul-08 Wed
| 1.45
| 1.45
| 1.4
| 1.4
|
|
| 9.4
| 9.4
| ### |
1998-Jul-07 Tue
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
1998-Jul-06 Mon
| ###
| 1.4
| ###
| 1.4
|
|
| 85.6
| 85.6
| ### |
1998-Jul-03 Fri
| 1.48
| 1.48
| 1.4
| 1.4
|
|
| 3.1
| 3.1
| ### |
1998-Jul-02 Thu
| 1.49
| 1.49
| 1.49
| 1.49
|
|
| 65.1
| 65.1
| ### |
1998-Jun-30 Tue
| 1.45
| 1.45
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
1998-Jun-29 Mon
| 1.4
| 1.42
| 1.4
| 1.42
|
|
| 82.4
| 82.4
| ### |
1998-Jun-26 Fri
| 1.42
| 1.42
| 1.41
| 1.41
|
|
| 23.0
| 23.0
| ### |
1998-Jun-25 Thu
| 1.42
| 1.42
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
1998-Jun-24 Wed
| 1.42
| 1.42
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
1998-Jun-23 Tue
| 1.49
| 1.49
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
1998-Jun-22 Mon
| 1.45
| 1.49
| 1.45
| 1.49
|
|
| 91.5
| 91.5
| ### |
1998-Jun-18 Thu
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| 65.1
| 65.1
| ### |
1998-Jun-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-12 Fri
| 1.2
| ###
| 1.2
| ###
| 11,820
| ###
| 98.1
| 98.1
| 0.0 |
1998-Jun-11 Thu
| 1.24
| 1.24
| ###
| ###
| 11,350
| ###
| 3.8
| 3.8
| 0.0 |
1998-Jun-10 Wed
| ###
| ###
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
1998-Jun-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-05 Fri
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| 78.1
| 78.1
| ### |
1998-Jun-04 Thu
| 1.47
| 1.47
| 1.45
| 1.45
|
|
| 19.5
| 19.5
| ### |
1998-Jun-03 Wed
| 1.45
| 1.49
| 1.45
| 1.49
| 18,775
| ###
| 92.1
| 92.1
| ### |
1998-Jun-02 Tue
| 1.5
| 1.5
| 1.48
| 1.48
| 7,225
| ###
| ###
| ###
| 0.1 |
1998-Jun-01 Mon
| 1.42
| 1.5
| 1.42
| 1.45
|
|
| 93.6
| 93.6
| ### |
1998-May-28 Thu
| 1.4
| 1.45
| 1.4
| 1.45
| 1,370
| 1,952
| ###
| ###
| ### |
1998-May-27 Wed
| 1.45
| 1.45
| 1.4
| 1.4
|
|
| 11.5
| 11.5
| ### |
1998-May-26 Tue
| 1.46
| 1.46
| 1.45
| 1.45
|
|
| 21.9
| 21.9
| ### |
1998-May-25 Mon
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
1998-May-21 Thu
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
1998-May-20 Wed
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
1998-May-19 Tue
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
1998-May-18 Mon
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
1998-May-15 Fri
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
1998-May-13 Wed
| 1.55
| 1.55
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
1998-May-08 Fri
| 1.45
| 1.55
| 1.45
| 1.55
|
|
| 97.0
| 97.0
| ### |
1998-May-07 Thu
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 72.0
| 72.0
| ### |
1998-May-05 Tue
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
1998-May-04 Mon
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 77.4
| 77.4
| ### |
1998-Apr-30 Thu
| 1.56
| 1.56
| 1.55
| 1.55
|
|
| 22.8
| 22.8
| ### |
1998-Apr-29 Wed
| 1.56
| 1.56
| 1.56
| 1.56
|
|
| 81.2
| 81.2
| ### |
1998-Apr-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
1998-Apr-22 Wed
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
1998-Apr-21 Tue
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
1998-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
1998-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
1998-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
1998-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
1998-Apr-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-31 Tue
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
1998-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
1998-Mar-25 Wed
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
1998-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-20 Fri
| ###
| ###
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
1998-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
1998-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
1998-Mar-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-13 Fri
| 1.72
| 1.72
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
1998-Mar-12 Thu
| 1.73
| 1.73
| 1.72
| 1.72
|
|
| 26.1
| 26.1
| 0.1 |
1998-Mar-06 Fri
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
1998-Mar-05 Thu
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 82.1
| 82.1
| 0.1 |
1998-Mar-04 Wed
| 1.75
| 1.75
| 1.74
| 1.75
|
|
| 71.7
| 71.7
| 0.1 |
1998-Mar-03 Tue
| 1.75
| 1.76
| 1.75
| 1.76
|
|
| 81.8
| 81.8
| 0.1 |
1998-Mar-02 Mon
| 1.76
| 1.76
| 1.76
| 1.76
|
|
| 80.9
| 80.9
| 0.1 |
1998-Feb-27 Fri
| 1.76
| 1.76
| 1.72
| 1.76
|
|
| ###
| ###
| 0.1 |
1998-Feb-26 Thu
| 1.757
| 1.76
| 1.757
| 1.76
|
|
| 71.6
| 71.6
| 0.1 |
1998-Feb-25 Wed
| 1.78
| 1.78
| 1.72
| 1.72
|
|
| 7.8
| 7.8
| 0.1 |
1998-Feb-24 Tue
| 1.786
| 1.79
| 1.786
| 1.79
|
|
| ###
| ###
| 0.1 |
1998-Feb-23 Mon
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
1998-Feb-20 Fri
| 1.72
| 1.78
| 1.72
| 1.75
|
|
| 86.4
| 86.4
| 0.1 |
1998-Feb-19 Thu
| 1.8
| 1.8
| 1.72
| 1.72
|
|
| 5.4
| 5.4
| 0.1 |
1998-Feb-18 Wed
| 1.82
| 1.82
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
1998-Feb-16 Mon
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 83.0
| 83.0
| 0.1 |
1998-Feb-13 Fri
| 1.85
| 1.86
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
1998-Feb-12 Thu
| 1.85
| 1.85
| 1.8
| 1.8
|
|
| 7.8
| 7.8
| 0.1 |
1998-Feb-11 Wed
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
1998-Feb-10 Tue
| ###
| ###
| 1.81
| 1.85
| 24,987
| ###
| ###
| ###
| 0.1 |
1998-Feb-09 Mon
| 1.78
| ###
| 1.78
| 1.85
| 41,550
| 36,979
| ###
| ###
| 0.1 |
1998-Feb-06 Fri
| 1.77
| 1.8
| 1.75
| 1.75
| 48,450
| ###
| ###
| ###
| 0.1 |
1998-Feb-05 Thu
| ###
| 1.77
| ###
| 1.77
|
|
| ###
| ###
| ### |
1998-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
1998-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
1998-Feb-02 Mon
| ###
| ###
| ###
| ###
| 9,150
| 0
| ###
| ###
| 0.0 |
1998-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
1998-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
1998-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
1998-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
1998-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
1998-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
1998-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
1998-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
1998-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
1998-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
1998-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
1998-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
1998-Jan-02 Fri
| ###
| ###
| ###
| ###
| 6,070
| 0
| ###
| ###
| 0.0 |
1997-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
1997-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
1997-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
1997-Dec-23 Tue
| ###
| ###
| ###
| ###
| 20,620
| 0
| ###
| ###
| 0.0 |
1997-Dec-22 Mon
| ###
| ###
| ###
| ###
| 58,375
| 0
| ###
| ###
| 0.0 |
1997-Dec-19 Fri
| ###
| ###
| ###
| ###
| 8,755
| 0
| 23.5
| 23.5
| 0.0 |
1997-Dec-18 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
1997-Dec-17 Wed
| 1.7
| 1.7
| ###
| ###
| 44,770
| 38,054
| 16.3
| 16.3
| 0.0 |
1997-Dec-16 Tue
| 1.7
| 1.72
| 1.7
| 1.7
| 34,670
| 59,285
| 73.2
| 73.2
| ### |
1997-Dec-15 Mon
| 1.7
| 1.7
| ###
| 1.7
| 29,970
| 25,474
| ###
| ###
| ### |
1997-Dec-12 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
1997-Dec-11 Thu
| ###
| ###
| ###
| ###
| 52,850
| 0
| ###
| ###
| 0.0 |
1997-Dec-10 Wed
| 1.57
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-09 Tue
| 1.57
| 1.59
| 1.56
| 1.57
|
|
| ###
| ###
| 0.1 |
1997-Dec-08 Mon
| 1.54
| 1.56
| 1.54
| 1.56
| 32,850
| ###
| ###
| ###
| ### |
1997-Dec-05 Fri
| 1.55
| 1.55
| 1.5
| 1.5
| 18,850
| 28,746
| 8.5
| 8.5
| 0.1 |
1997-Dec-04 Thu
| 1.56
| 1.58
| 1.55
| 1.56
|
|
| 71.7
| 71.7
| ### |
1997-Dec-03 Wed
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-02 Tue
| 1.649
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-28 Fri
| 1.42
| 1.51
| 1.42
| 1.51
|
|
| ###
| ###
| 0.1 |
1997-Nov-27 Thu
| ###
| 1.41
| ###
| 1.4
|
|
| 85.8
| 85.8
| ### |
1997-Nov-26 Wed
| 1.348
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-25 Tue
| 1.4
| 1.4
| ###
| ###
| 157,171
| ###
| 11.8
| 11.8
| 0.0 |
|
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 2024-06-04 08:32:28 thru 2024-06-04 08:32:29 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|