Stock Trading: www.OzSuper.com LogoNew 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 2018-02-17 19:04:17 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(CFI) COLONIAL FIRST STATE PRIVATE CAPITAL LIMITED Daily Prices...

     Prev Section TOC    Company Info for CFI    Basic Next Section


Company Details for (CFI) COLONIAL FIRST STATE PRIVATE CAPITAL LIMITED

Listing CodeCFI
Listing NameCOLONIAL FIRST STATE PRIVATE CAPITAL LIMITED
GICS SectorDiversified Financials
ISIN NameCOLONIAL FS PRIVATE
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000CFI1


Maximum Price date available .. Friday 16th February 2018
Latest price with VOLUME for CFI .. Monday 10th December 2007

CFI is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for CFI    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (CFI) COLONIAL FIRST STATE PRIVATE CAPITAL LIMITED
DateOpenHighLowCloseVolume
2007-12-2400000
2007-12-2100000
2007-12-2000000
2007-12-1900000
2007-12-1800000
2007-12-1700000
2007-12-1400000
2007-12-1300000
2007-12-1200000
2007-12-1100000
2007-12-100.80.8######14625
2007-12-07###0.80.790.7982126
2007-12-06###0.8######113877
2007-12-05###0.8######907373
2007-12-040.790.790.790.79###
2007-12-03######0.790.79###
2007-11-30###############
2007-11-290.79###0.790.79262952
2007-11-280.79###0.790.79717642
2007-11-270.790.790.7850.79###
2007-11-2600000
2007-11-230.7850.7850.7850.785262177
2007-11-2200000
2007-11-210.7850.790.7850.79###
2007-11-200.790.790.7850.78586223
2007-11-190.7850.7850.7850.785###
2007-11-160.7850.790.7850.7933150
2007-11-150.790.790.7850.79###
2007-11-140.7850.790.7850.785###
2007-11-130.780.7850.780.785###
2007-11-120.780.780.780.78###
2007-11-090.780.7850.780.7884056
2007-11-080.780.780.780.7813986
2007-11-070.7850.7850.780.78###
2007-11-060.7850.7850.780.78###
2007-11-050.780.780.780.78218248
2007-11-020.780.7850.780.785192587
2007-11-010.7850.7850.780.785###
2007-10-310.780.7850.780.785###
2007-10-300.780.780.7750.78###
2007-10-290.780.7850.780.785###
2007-10-260.780.7850.780.7840684
2007-10-250.780.780.780.78###
2007-10-240.780.7850.780.785###
2007-10-230.7850.7850.7750.785###
2007-10-220.780.7850.780.785104821
2007-10-190.7850.7850.780.785###
2007-10-180.780.7850.780.78208624
2007-10-170.770.7750.770.77###
2007-10-160.770.780.770.78###
2007-10-150.7750.7750.770.77155940
2007-10-120.770.7750.770.775###
2007-10-110.7750.7750.7750.775###
2007-10-100.770.7750.770.7769020
2007-10-090.770.7750.770.7792274
2007-10-080.7750.7750.770.77###
2007-10-0500000
2007-10-040.7750.7750.770.77###
2007-10-030.770.7750.770.77###
2007-10-020.7750.7750.770.77###
2007-10-010.7750.7750.770.775###
2007-09-280.7750.7750.770.77572187
2007-09-270.770.7750.770.77###
2007-09-260.770.77#########
2007-09-250.770.7750.770.7726876
2007-09-240.770.7750.770.77563255
2007-09-210.770.7750.770.77###
2007-09-200.7750.7750.770.77###
2007-09-190.7750.7750.770.77###
2007-09-180.770.77######23888
2007-09-170.770.770.770.77###
2007-09-140.7750.7750.7750.775###
2007-09-1300000
2007-09-12###0.775######45978
2007-09-110.770.77######20758
2007-09-10###0.775###0.775228189
2007-09-070.770.770.770.77###
2007-09-06###0.775######230979
2007-09-050.7750.78#########
2007-09-040.780.785###0.775244125
2007-09-030.780.7850.76######
2007-08-310.840.845###0.845###
2007-08-300.840.845###0.845###
2007-08-290.8250.830.8250.8339778
2007-08-280.820.830.820.83###
2007-08-270.820.82######143987
2007-08-240.820.820.820.82###
2007-08-230.820.820.820.82129189
2007-08-220.820.820.820.8218977
2007-08-210.8250.825###0.825###
2007-08-20###0.82###0.82###
2007-08-170.810.820.81###599879
2007-08-160.80.80.80.80
2007-08-15###0.810.80.8###
2007-08-140.810.810.810.81###
2007-08-13######0.80.8120270
2007-08-10###############
2007-08-090.820.820.810.81###
2007-08-080.820.82#########
2007-08-070.820.8250.820.82513240
2007-08-06###############
2007-08-030.810.830.810.82###
2007-08-020.810.840.810.81###
2007-08-010.790.790.7850.79165444
2007-07-310.7850.790.7850.7922740
2007-07-300.785###0.78######
2007-07-270.7850.7850.7850.785###
2007-07-260.790.790.790.79###
2007-07-250.79###0.79###83975
2007-07-240.790.80.79###31921
2007-07-23###############
2007-07-20############7782
2007-07-190.79###0.79######
2007-07-180.790.790.790.79###
2007-07-170.790.790.790.7932384
2007-07-16###0.8######31484
2007-07-130.80.80.80.8###
2007-07-120.80.80.80.8###
2007-07-110.80.8#########
2007-07-100.8############
2007-07-09######0.80.846729
2007-07-06#########0.8###
2007-07-05###0.810.8###90447
2007-07-04###0.810.80.8120774
2007-07-030.810.81###0.8146777
2007-07-02###0.820.810.82###
2007-06-290.810.820.810.81###
2007-06-280.810.810.810.818386
2007-06-2700000
2007-06-26######0.810.8167775
2007-06-25###############
2007-06-220.810.81###0.8139658
2007-06-210.81###0.81######
2007-06-200.810.820.810.82###
2007-06-190.810.810.810.8169488
2007-06-180.810.820.810.82###
2007-06-150.810.820.810.81###
2007-06-140.810.810.810.8147027
2007-06-13######0.8######
2007-06-12############43289
2007-06-08###0.820.80.82109758
2007-06-07###############
2007-06-060.810.81#########
2007-06-050.8250.8250.810.81###
2007-06-040.81###0.810.8113943
2007-06-0100000
2007-05-310.8250.840.8250.83###
2007-05-30###############
2007-05-2900000
2007-05-28############39450
2007-05-25###0.81######24222
2007-05-240.810.810.810.8115476
2007-05-23############14128
2007-05-220.810.81#########
2007-05-21############54
2007-05-18###############
2007-05-170.810.810.80.8###
2007-05-160.810.8250.810.825###
2007-05-150.810.830.80.8###
2007-05-140.850.850.8250.83###
2007-05-110.80.850.80.85103577
2007-05-100.780.780.780.7834359
2007-05-090.780.780.780.7810722
2007-05-080.7850.7850.780.78###
2007-05-070.7850.7850.7850.785###
2007-05-040.780.780.780.78###
2007-05-030.780.7850.780.7844155
2007-05-020.780.780.780.78###
2007-05-010.780.780.780.7898925
2007-04-300.790.790.7850.79###
2007-04-270.7850.7850.7850.785###
2007-04-260.7850.7850.7850.7855555
2007-04-240.780.7850.780.785###
2007-04-23######0.780.78###
2007-04-200.7850.7850.7850.78511756
2007-04-190.7850.7850.7850.7853642
2007-04-180.7850.7850.7850.78515555
2007-04-170.780.790.780.79133841
2007-04-160.7750.7750.7750.775###
2007-04-130.7750.780.7750.775###
2007-04-120.780.780.7750.775###
2007-04-110.780.780.780.78###
2007-04-1000000
2007-04-050.790.790.790.79###
2007-04-040.780.780.780.78###
2007-04-030.790.790.780.78###
2007-04-020.7850.7850.780.78###
2007-03-300.7850.7850.780.78###
2007-03-290.780.7850.780.78###
2007-03-280.780.780.780.78###
2007-03-270.7850.790.7850.7957425
2007-03-260.780.7850.7750.78552353
2007-03-230.7750.780.7750.78###
2007-03-220.7750.7750.7750.77589780
2007-03-210.7750.7750.7750.775###
2007-03-200.780.780.780.78###
2007-03-190.780.780.780.78###
2007-03-16######0.7750.775###
2007-03-150.7850.790.7850.7939521
2007-03-140.780.7850.780.78541777
2007-03-130.7850.7850.7850.785###
2007-03-120.770.780.770.7834343
2007-03-090.770.78###0.78###
2007-03-080.770.78###0.775###
2007-03-070.770.770.770.77173123
2007-03-060.770.770.770.7792825
2007-03-050.780.780.770.77###
2007-03-020.790.790.770.77231477
2007-03-010.790.790.790.79###
2007-02-280.790.790.790.79###
2007-02-27###0.8###0.8###
2007-02-260.7850.790.7850.79###
2007-02-2300000
2007-02-220.7850.7850.7850.7852222
2007-02-210.7850.790.7850.785###
2007-02-200.790.80.780.81160720
2007-02-190.790.790.7850.785###
2007-02-160.80.80.790.79171882
2007-02-150.790.810.790.81###
2007-02-140.790.790.780.79###
2007-02-130.770.830.770.79377324
2007-02-120.720.7250.720.72533426
2007-02-090.720.720.720.7213888
2007-02-080.720.7250.720.72568286
2007-02-070.720.7250.720.72###
2007-02-060.7250.7250.720.72129077
2007-02-05###0.72###0.72###
2007-02-020.71###0.71###23050
2007-02-01###0.71###0.71###
2007-01-310.710.710.710.7142523
2007-01-300.710.720.710.72###
2007-01-290.710.720.710.7260821
2007-01-250.710.720.710.7288084
2007-01-240.720.72###0.72###
2007-01-230.71###0.7###147385
2007-01-220.710.710.7######
2007-01-19###0.73###0.71###
2007-01-180.6450.6450.6450.64535057
2007-01-17###############
2007-01-16############8049
2007-01-15############17555
2007-01-12############31248
2007-01-1100000
2007-01-10###############
2007-01-09###############
2007-01-0800000
2007-01-05###############
2007-01-04############172578
2007-01-03############89941
2007-01-020.6450.645#########
2006-12-29############5556
2006-12-28###############
2006-12-2700000
2006-12-2200000
2006-12-21############62487
2006-12-20############17555
2006-12-19###############
2006-12-18###############
2006-12-15###############
2006-12-14###############
2006-12-13###############
2006-12-12###############
2006-12-11############58321
2006-12-08###############
2006-12-07###############
2006-12-06############133187
2006-12-05###############
2006-12-04###############
2006-12-01############27023
2006-11-30###0.645###0.64555375
2006-11-29############212225
2006-11-280.6450.645######153181
2006-11-270.6450.645###0.645###
2006-11-24############87859
2006-11-23############75556
2006-11-22############129784
2006-11-21###0.645###0.645###
2006-11-20###############
2006-11-17###############
2006-11-16############34079
2006-11-15###############
2006-11-140.6450.645###0.645###
2006-11-130.6450.645#########
2006-11-10###0.645#########
2006-11-09############230070
2006-11-08############50452
2006-11-07###############
2006-11-06###############
2006-11-03############97352
2006-11-02############95271
2006-11-01###############
2006-10-310.625###0.625######
2006-10-30###############
2006-10-270.6250.625###0.625###
2006-10-26###############
2006-10-25############364848
2006-10-240.59###0.585######
2006-10-230.590.590.5750.59312345
2006-10-200.5750.590.5750.59###
2006-10-190.5750.5750.5750.575###
2006-10-180.5750.5750.5750.575###
2006-10-170.580.580.580.58###
2006-10-160.5750.580.5750.58###
2006-10-130.5750.580.5750.57581844
2006-10-120.570.5750.570.57548646
2006-10-110.5750.5750.5750.57542045
2006-10-100.5750.5750.570.57569955
2006-10-090.570.5750.570.57567456
2006-10-060.570.570.570.57###
2006-10-050.5750.5750.570.57###
2006-10-040.5750.5750.570.57###
2006-10-030.5750.5750.5750.57522222
2006-10-020.5750.5750.5750.575###
2006-09-290.5750.5850.5750.58599047
2006-09-280.580.580.5750.575###
2006-09-270.580.580.580.58###
2006-09-260.580.5850.580.585###
2006-09-250.580.580.5750.575###
2006-09-220.580.580.580.58###
2006-09-210.580.580.580.58###
2006-09-200.580.580.580.58###
2006-09-190.5850.5850.580.585148121
2006-09-180.580.580.580.58###
2006-09-150.580.5850.580.58###
2006-09-140.580.580.580.58###
2006-09-130.5850.5850.580.5877446
2006-09-120.580.5850.580.585###
2006-09-110.5850.5850.580.5824226
2006-09-080.590.590.580.58###
2006-09-070.590.590.5850.585###
2006-09-060.5850.590.580.585###
2006-09-050.580.590.580.59###
2006-09-040.5850.5850.5750.58###
2006-09-01######0.590.59###
2006-08-31###############
2006-08-30############36122
2006-08-29############15879
2006-08-28###############
2006-08-25###############
2006-08-24############52571
2006-08-23###0.625#########
2006-08-22############42929
2006-08-21############18980
2006-08-18############53577
2006-08-17###############
2006-08-16###############
2006-08-15###############
2006-08-14###############
2006-08-11###############
2006-08-10###############
2006-08-090.59###0.59###144480
2006-08-08###############
2006-08-0700000
2006-08-04######0.59######
2006-08-0300000
2006-08-020.59###0.590.5947681
2006-08-010.585###0.585###90352
2006-07-310.5850.590.5850.5920386
2006-07-280.590.590.590.5941543
2006-07-270.59###0.590.5912156
2006-07-260.59###0.59######
2006-07-250.59###0.590.59###
2006-07-24######0.590.59###
2006-07-210.59###0.585######
2006-07-200.585###0.585######
2006-07-190.5750.590.5750.585###
2006-07-180.570.570.570.5741773
2006-07-170.580.58#########
2006-07-140.5750.580.570.58185273
2006-07-130.580.580.570.57595083
2006-07-120.560.5850.560.575410774
2006-07-110.560.560.5550.55538174
2006-07-100.560.560.560.56###
2006-07-070.56###0.56######
2006-07-06######0.560.56###
2006-07-050.56###0.555###240024
2006-07-040.550.5550.550.55###
2006-07-030.5550.5550.550.55###
2006-06-300.5450.5550.5450.55666084
2006-06-280.5450.550.5450.545###
2006-06-270.5450.550.5450.545327520
2006-06-260.550.550.5450.54557654
2006-06-230.5450.550.5450.55###
2006-06-220.550.550.5450.545###
2006-06-210.5450.550.5450.55###
2006-06-200.5450.550.5450.55105040
2006-06-190.550.550.5450.54531159
2006-06-160.5550.5550.550.55###
2006-06-150.550.550.550.55###
2006-06-140.5550.5550.550.55227983
2006-06-130.560.560.5550.55547671
2006-06-09######0.550.55###
2006-06-08############56547
2006-06-07###0.575###0.575###
2006-06-060.5750.575###0.575293948
2006-06-050.5750.580.5750.58###
2006-06-020.570.570.560.5720120
2006-06-01###0.5750.560.56132786
2006-05-310.5750.575###0.575###
2006-05-30######0.555###150375
2006-05-290.570.570.570.57###
2006-05-260.570.57###0.57###
2006-05-250.5850.5850.570.5785243
2006-05-240.590.590.590.59###
2006-05-230.580.590.570.59###
2006-05-220.5850.5850.580.58###
2006-05-190.5850.590.5850.592183
2006-05-180.580.590.580.585###
2006-05-170.590.590.580.5868389
2006-05-160.590.590.5850.59###
2006-05-150.590.590.5850.585###
2006-05-120.590.590.590.5921353
2006-05-11######0.590.59###
2006-05-100.59###0.585######
2006-05-090.590.590.5850.585145429
2006-05-080.590.590.590.5928222
2006-05-05######0.590.59###
2006-05-040.59###0.59######
2006-05-030.59###0.59###79055
2006-05-02######0.590.59833457
2006-05-01######0.590.5933946
2006-04-28######0.59######
2006-04-27###############
2006-04-26############241750
2006-04-24############164384
2006-04-21############126485
2006-04-20###############
2006-04-19###############
2006-04-18############88286
2006-04-13############203627
2006-04-11############76340
2006-04-10###############
2006-04-07############186444
2006-04-06###############
2006-04-05############33481
2006-04-04############49373
2006-04-03############118041
2006-03-31###############
2006-03-30###############
2006-03-29###############
2006-03-28###############
2006-03-27###############
2006-03-24############30450
2006-03-23###0.625###0.62523476
2006-03-22###############
2006-03-21######0.585###24122
2006-03-20############38556
2006-03-17############78679
2006-03-16###############
2006-03-150.645############
2006-03-14######0.6450.64544887
2006-03-13###############
2006-03-10############26775
2006-03-09###############
2006-03-08###0.685###0.685###
2006-03-07############86424
2006-03-060.685############
2006-03-030.675###0.675###16556
2006-03-02###0.685###0.685###
2006-03-010.6750.6750.6750.67512878
2006-02-28###############
2006-02-27############13556
2006-02-24###############
2006-02-230.6850.6850.6850.6853345
2006-02-220.6850.6850.6850.6852655
2006-02-210.6850.6850.6850.685###
2006-02-20############93888
2006-02-1700000
2006-02-16######0.685######
2006-02-15###############
2006-02-14###0.7###0.78822
2006-02-130.6850.6850.6850.685###
2006-02-10###############
2006-02-09######0.6850.685###
2006-02-08######0.6850.68513570
2006-02-07###0.7###0.7###
2006-02-06###############
2006-02-030.7###0.7######
2006-02-020.7###0.70.7###
2006-02-010.70.70.70.739841
2006-01-31###############
2006-01-30###############
2006-01-270.70.7###0.7###
2006-01-2500000
2006-01-240.70.710.70.71###
2006-01-230.70.710.70.71###
2006-01-20###############
2006-01-190.710.710.710.71###
2006-01-180.70.70.70.7###
2006-01-17############41056
2006-01-160.710.71#########
2006-01-130.710.710.7###68556
2006-01-120.70.70.70.7###
2006-01-11###0.710.70.778721
2006-01-100.70.70.70.7###
2006-01-090.7###0.7######
2006-01-0600000
2006-01-05############3329
2006-01-04############17671
2006-01-0300000
2005-12-3000000
2005-12-29###############
2005-12-28###0.71#########
2005-12-270.70.7######5556
2005-12-230.70.7######5556
2005-12-220.710.710.710.71###
2005-12-210.71###0.71######
2005-12-200.7###0.7######
2005-12-1900000
2005-12-16###0.7###0.7###
2005-12-150.685############
2005-12-140.6850.6850.6850.685###
2005-12-13############3179
2005-12-12###0.7#########
2005-12-09###############
2005-12-080.685###0.685###14348
2005-12-07######0.6850.68521247
2005-12-06############36653
2005-12-05###############
2005-12-02###############
2005-12-01######0.6850.685###
2005-11-300.6850.70.6750.7###
2005-11-2900000
2005-11-2800000
2005-11-25############106781
2005-11-240.6850.685######26444
2005-11-230.6850.6850.6850.685###
2005-11-220.6850.6850.6850.68571450
2005-11-210.685###0.685###96150
2005-11-180.70.70.6850.685105925
2005-11-170.7###0.7######
2005-11-160.70.70.70.78778
2005-11-1500000
2005-11-14###0.7###0.717724
2005-11-11###0.7######137248
2005-11-100.70.7######12721
2005-11-09######0.70.7115456
2005-11-080.71###0.71###36871
2005-11-0700000
2005-11-040.710.710.710.715172
2005-11-030.710.710.70.7###
2005-11-02###0.71#########
2005-11-01###############
2005-10-310.710.710.710.71###
2005-10-28###0.71#########
2005-10-27###0.72###0.72###
2005-10-260.710.71#########
2005-10-25###############
2005-10-240.710.710.70.7###
2005-10-210.710.710.70.71###
2005-10-200.710.71###0.7134180
2005-10-19###0.72#########
2005-10-18############30450
2005-10-17###############
2005-10-14######0.7###51027
2005-10-1300000
2005-10-120.720.720.720.72###
2005-10-110.720.7250.710.72###
2005-10-100.720.7250.720.72562678
2005-10-070.710.710.710.71###
2005-10-060.720.720.70.7###
2005-10-050.720.720.71###41572
2005-10-040.710.71######33880
2005-10-030.730.730.710.71###
2005-09-300.710.72###0.7250080
2005-09-29############24880
2005-09-28######0.70.747177
2005-09-270.720.72#########
2005-09-26###0.725###0.72514583
2005-09-230.720.72#########
2005-09-220.710.720.710.72###
2005-09-21###0.730.70.7184741
2005-09-20############0
2005-09-19############17740
2005-09-160.70.7###0.7104444
2005-09-15############26077
2005-09-140.7######0.743222
2005-09-130.710.720.70.7###
2005-09-120.720.720.710.71###
2005-09-090.710.7250.70.7116055
2005-09-080.70.720.70.71###
2005-09-07###0.7###0.757340
2005-09-060.70.7#########
2005-09-050.70.72#########
2005-09-020.7750.80.770.77###
2005-09-010.790.790.770.775129027
2005-08-310.740.780.740.78###
2005-08-300.740.740.740.74###
2005-08-290.750.750.740.7422222
2005-08-260.740.740.740.74###
2005-08-250.750.750.740.74###
2005-08-240.740.740.740.7430682
2005-08-230.750.760.740.74###
2005-08-220.750.760.750.7638022
2005-08-190.760.760.760.761975
2005-08-180.750.760.750.7622740
2005-08-170.750.760.750.76###
2005-08-160.760.760.760.76###
2005-08-150.740.760.740.76###
2005-08-120.740.740.740.74###


     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 2018-02-17 19:04:17 thru 2018-02-17 19:04:17 GMT for 0 secs.
Page length category 2 - Current - 0, 00000