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 Mon 26-Apr-06 02:25:48 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

(CFO) CFOAM LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for CFO    Limits Next Section


Company Details for (CFO) CFOAM LIMITED

Listing Code CFO
Listing Name CFOAM LIMITED
GICS Sector Capital Goods
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 2nd April 2026
Latest price with VOLUME for CFO .. Thursday 5th January 2023

CFO 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 ### 2 ###
MAX 0.8 265,570,889 ###


Font Format Legend

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


<< Previous 1 2 3 4


End of day Prices (full format),

600 Days for (CFO) CFOAM LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-May-22 Mon 0.355 0.355 ### ### 318,541 56,541 ### ### 0.0
2017-May-19 Fri ### ### ### ### 93.9 93.9 0.0
2017-May-18 Thu ### ### ### 0.345 178,054 0 83.0 83.0 0.0
2017-May-17 Wed ### ### ### ### ### ### 0.0
2017-May-16 Tue 0.375 0.385 ### ### 470,448 ### ### ### 0.0
2017-May-15 Mon 0.4 0.4 0.375 0.385 ### ### 0.0
2017-May-12 Fri ### ### ### ### ### ### 0.0
2017-May-11 Thu ### ### 0.385 ### ### ### 0.0
2017-May-10 Wed ### ### 0.4 ### 68.1 68.1 0.0
2017-May-09 Tue 0.41 0.43 0.4 ### ### ### 0.0
2017-May-08 Mon 0.425 0.425 ### 0.4 5.6 5.6 0.0
2017-May-05 Fri 0.425 0.44 0.425 0.425 72.4 72.4 ###
2017-May-04 Thu 0.45 ### 0.425 0.425 100,255 ### ### ### ###
2017-May-03 Wed ### 0.475 0.425 0.46 203,444 91,549 94.9 94.9 0.0
2017-May-02 Tue 0.4 0.43 0.4 0.42 493,880 ### 94.3 94.3 ###
2017-May-01 Mon 0.42 0.47 0.4 0.4 333,256 ### 10.7 10.7 0.0
2017-Apr-28 Fri 0.43 0.44 ### 0.41 73,045 ### 8.3 8.3 ###
2017-Apr-27 Thu ### 0.46 ### 0.44 167,577 38,542 82.7 82.7 ###
2017-Apr-26 Wed 0.43 0.455 0.43 0.43 ### ### ###
2017-Apr-24 Mon 0.455 0.46 0.455 0.46 83.9 83.9 0.0
2017-Apr-21 Fri ### 0.445 0.43 0.445 87.1 87.1 ###
2017-Apr-20 Thu ### ### 0.43 0.43 ### ### ###
2017-Apr-19 Wed 0.45 0.45 0.43 0.44 ### ### ###
2017-Apr-18 Tue 0.47 0.47 0.45 0.45 14.4 14.4 0.0
2017-Apr-13 Thu 0.51 0.51 0.46 0.47 88,055 ### 2.8 2.8 ###
2017-Apr-12 Wed 0.49 ### 0.48 0.53 665,157 ### ### ### 0.0
2017-Apr-11 Tue 0.44 ### 0.44 0.485 98.3 98.3 0.0
2017-Apr-10 Mon 0.455 0.47 0.43 0.43 ### ### ###
2017-Apr-07 Fri 0.47 0.47 ### 0.47 225,544 ### 73.6 73.6 ###
2017-Apr-06 Thu 0.45 0.46 0.44 0.46 ### ### 0.0
2017-Apr-05 Wed 0.43 0.46 0.43 0.45 ### ### 0.0
2017-Apr-04 Tue ### 0.44 0.43 0.43 268,173 116,655 ### ### ###
2017-Apr-03 Mon 0.46 0.46 0.43 0.43 4.6 4.6 ###
2017-Mar-31 Fri ### 0.47 ### 0.46 ### ### 0.0
2017-Mar-30 Thu 0.41 0.43 0.41 0.41 69.2 69.2 ###
2017-Mar-29 Wed 0.4 0.4 0.385 ### 67,989 26,685 ### ### 0.0
2017-Mar-28 Tue ### 0.4 ### ### ### ### 0.0
2017-Mar-27 Mon ### ### ### ### ### ### 0.0
2017-Mar-24 Fri ### ### 0.385 ### ### ### 0.0
2017-Mar-23 Thu 0.385 ### 0.385 ### 29,552 5,688 ### ### 0.0
2017-Mar-22 Wed 0.4 0.41 0.385 0.385 11.2 11.2 0.0
2017-Mar-21 Tue 0.41 0.41 ### 0.4 ### ### 0.0
2017-Mar-20 Mon 0.42 0.42 0.42 0.42 64,654 27,154 ### ### ###
2017-Mar-17 Fri ### ### 0.42 0.42 10.6 10.6 ###
2017-Mar-16 Thu 0.42 0.43 0.42 0.43 84.7 84.7 ###
2017-Mar-15 Wed 0.4 0.4 0.4 0.4 68.7 68.7 0.0
2017-Mar-14 Tue 0.4 0.42 ### 0.42 198,085 ### ### ### ###
2017-Mar-13 Mon ### ### ### ### 75.8 75.8 0.0
2017-Mar-10 Fri 0.4 0.41 ### 0.41 ### ### ###
2017-Mar-09 Thu 0.4 0.41 0.4 0.41 87.1 87.1 ###
2017-Mar-08 Wed 0.43 ### ### 0.425 64,585 0 23.7 23.7 ###
2017-Mar-07 Tue 0.44 0.44 0.44 0.44 0 ###
2017-Mar-06 Mon 0.44 0.45 0.425 0.44 33,550 14,678 71.1 71.1 ###
2017-Mar-03 Fri 0.42 0.455 0.42 0.455 ### ### 0.0
2017-Mar-02 Thu 0.4 0.45 0.4 0.45 98.6 98.6 0.0
2017-Mar-01 Wed 0.385 0.4 ### 0.4 122,653 ### ### ### 0.0
2017-Feb-28 Tue ### 0.4 0.375 0.4 72,982 28,280 83.8 83.8 0.0
2017-Feb-27 Mon ### 0.4 ### ### 86.7 86.7 0.0
2017-Feb-24 Fri 0.4 0.42 ### ### 8.1 8.1 0.0
2017-Feb-23 Thu 0.42 0.43 0.385 0.4 935,885 381,373 8.4 8.4 0.0
2017-Feb-22 Wed ### 0.44 ### ### ### ### 0.0
2017-Feb-21 Tue 0.46 0.46 ### 0.42 2.6 2.6 ###
2017-Feb-20 Mon 0.47 0.47 0.45 0.45 144,349 ### 10.6 10.6 0.0
2017-Feb-17 Fri 0.475 0.475 ### 0.475 356,756 84,729 72.4 72.4 ###
2017-Feb-16 Thu 0.49 0.49 0.47 0.48 19.1 19.1 0.0
2017-Feb-15 Wed ### ### 0.485 0.49 119,953 29,088 26.5 26.5 ###
2017-Feb-14 Tue 0.49 0.5 0.47 0.47 8.5 8.5 ###
2017-Feb-13 Mon 0.48 0.48 ### 0.48 180,943 43,426 ### ### 0.0
2017-Feb-10 Fri 0.49 0.5 0.485 0.485 19.4 19.4 0.0
2017-Feb-09 Thu 0.48 ### 0.47 0.48 474,357 111,473 ### ### 0.0
2017-Feb-08 Wed ### 0.53 0.48 0.52 263,174 ### ### ### 0.0
2017-Feb-07 Tue 0.525 0.53 0.5 0.51 14.8 14.8 ###
2017-Feb-06 Mon 0.55 0.555 0.525 0.525 190,584 ### 8.4 8.4 0.0
2017-Feb-03 Fri 0.575 ### 0.52 0.55 8.3 8.3 ###
2017-Feb-02 Thu 0.55 0.555 0.54 0.555 ### ### ###
2017-Feb-01 Wed 0.53 0.56 0.53 0.56 79,671 43,420 94.2 94.2 ###
2017-Jan-31 Tue 0.56 0.56 0.53 0.55 ### ### ###
2017-Jan-30 Mon 0.55 0.575 0.55 0.56 ### ### ###
2017-Jan-27 Fri ### 0.575 ### 0.55 ### ### ###
2017-Jan-25 Wed 0.51 0.52 ### 0.52 98,974 ### ### ### 0.0
2017-Jan-24 Tue 0.51 0.525 0.51 0.52 117,220 ### 84.9 84.9 0.0
2017-Jan-23 Mon 0.5 ### 0.5 0.51 ### ### ###
2017-Jan-20 Fri 0.48 ### ### ### 190,580 0 89.6 89.6 0.0
2017-Jan-19 Thu 0.48 ### 0.475 ### 7,547 ### 89.8 89.8 0.0
2017-Jan-18 Wed ### ### 0.485 ### ### ### 0.0
2017-Jan-17 Tue 0.5 0.5 0.485 ### ### ### 0.0
2017-Jan-16 Mon 0.5 ### 0.49 0.5 69.1 69.1 0.0
2017-Jan-13 Fri ### 0.5 0.475 0.5 84.4 84.4 0.0
2017-Jan-12 Thu 0.47 ### 0.47 ### ### ### 0.0
2017-Jan-11 Wed 0.5 0.5 0.47 0.48 ### ### 0.0
2017-Jan-10 Tue ### 0.52 0.49 0.49 25.4 25.4 ###
2017-Jan-09 Mon 0.49 0.5 0.485 ### 181,684 89,479 79.7 79.7 0.0
2017-Jan-06 Fri 0.485 0.5 0.475 0.5 140,243 ### ### ### 0.0
2017-Jan-05 Thu 0.48 0.5 0.475 0.475 ### ### ###
2017-Jan-04 Wed 0.475 0.48 ### ### ### ### 0.0
2017-Jan-03 Tue 0.47 ### 0.46 0.475 96,473 22,188 ### ### ###
2016-Dec-30 Fri 0.47 0.48 0.45 0.47 ### ### ###
2016-Dec-29 Thu 0.48 0.48 0.455 0.455 158,754 ### 2.5 2.5 0.0
2016-Dec-28 Wed 0.47 0.49 0.47 0.475 76.6 76.6 ###
2016-Dec-23 Fri ### ### 0.47 0.48 ### ### 0.0
2016-Dec-22 Thu 0.5 0.5 0.49 0.5 ### ### 0.0
2016-Dec-21 Wed ### 0.52 ### ### 16.9 16.9 0.0
2016-Dec-20 Tue 0.5 0.51 0.5 0.5 148,541 ### 68.2 68.2 0.0
2016-Dec-19 Mon 0.51 0.525 ### 0.5 279,422 73,348 20.0 20.0 0.0
2016-Dec-16 Fri 0.51 0.54 0.51 ### ### ### 0.0
2016-Dec-15 Thu 0.5 0.52 ### 0.51 162,774 42,321 ### ### ###
2016-Dec-14 Wed 0.55 0.55 0.5 0.51 ### ### ###
2016-Dec-13 Tue 0.56 0.57 0.54 0.54 ### ### 0.0
2016-Dec-12 Mon ### ### 0.51 0.54 ### ### 0.0
2016-Dec-09 Fri 0.58 ### ### ### 855,681 0 97.3 97.3 0.0
2016-Dec-08 Thu 0.59 0.59 ### 0.58 441,723 ### 17.5 17.5 ###
2016-Dec-07 Wed 0.52 0.57 0.52 0.57 497,425 ### 97.4 97.4 ###
2016-Dec-06 Tue 0.55 0.55 0.52 0.52 ### ### 0.0
2016-Dec-05 Mon ### ### 0.52 0.55 241,886 ### 92.1 92.1 ###
2016-Dec-02 Fri 0.55 0.555 0.53 0.53 249,659 135,440 12.2 12.2 0.0
2016-Dec-01 Thu ### 0.56 0.52 0.56 ### ### ###
2016-Nov-30 Wed 0.56 0.56 0.525 0.525 4.3 4.3 0.0
2016-Nov-29 Tue 0.56 0.59 0.55 0.55 ### ### ###
2016-Nov-28 Mon 0.54 0.57 0.51 0.555 ### ### ###
2016-Nov-25 Fri 0.5 0.53 0.46 0.53 680,545 ### 94.9 94.9 0.0
2016-Nov-24 Thu 0.545 0.545 ### ### 3.6 3.6 0.0
2016-Nov-23 Wed 0.56 0.56 ### ### 7.5 7.5 0.0
2016-Nov-22 Tue 0.545 0.575 0.54 0.56 87.1 87.1 ###
2016-Nov-21 Mon 0.57 0.58 ### ### 4.9 4.9 0.0
2016-Nov-18 Fri 0.585 ### 0.555 0.555 321,052 ### 6.5 6.5 ###
2016-Nov-17 Thu 0.57 0.59 0.56 0.58 501,674 ### 82.5 82.5 ###
2016-Nov-16 Wed 0.53 0.57 0.53 0.56 95.5 95.5 ###
2016-Nov-15 Tue 0.555 ### 0.525 0.53 500,077 131,270 ### ### 0.0
2016-Nov-14 Mon 0.58 0.58 0.54 0.545 828,249 ### ### ### 0.0
2016-Nov-11 Fri 0.56 0.59 0.54 ### 728,555 ### 76.6 76.6 0.0
2016-Nov-10 Thu 0.555 ### 0.54 0.56 65.4 65.4 ###
2016-Nov-09 Wed 0.55 ### 0.475 ### 5.8 5.8 0.0
2016-Nov-08 Tue 0.625 0.625 0.54 0.55 ### ### ###
2016-Nov-07 Mon 0.7 0.7 ### ### 1,906,754 ### ### ### 0.0
2016-Nov-04 Fri 0.74 0.755 ### ### 4.9 4.9 0.0
2016-Nov-03 Thu ### 0.75 ### 0.74 ### ### 0.1
2016-Nov-02 Wed ### 0.73 ### ### 92.7 92.7 0.0
2016-Nov-01 Tue 0.655 ### ### ### ### ### 0.0
2016-Oct-31 Mon ### ### ### ### 2,407,485 0 11.1 11.1 0.0
2016-Oct-28 Fri ### 0.7 ### ### ### ### 0.0
2016-Oct-27 Thu 0.74 0.8 ### ### 0.6 0.6 0.0
2016-Oct-26 Wed ### 0.7 0.51 0.7 10,146,745 6,138,780 99.0 99.0 ###


<< Previous 1 2 3 4
     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 2026-04-06 02:25:48 thru 2026-04-06 02:25:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000