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 2018-02-21 04:04:37 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

(CGC) COSTA GROUP HOLDINGS LIMITED Daily Prices...

     Prev Section TOC    Company Info for CGC    Basic Next Section


Company Details for (CGC) COSTA GROUP HOLDINGS LIMITED

Listing CodeCGC
Listing NameCOSTA GROUP HOLDINGS LIMITED
GICS SectorFood
ISIN NameCONSOLIDATED GAMING
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000CGC2


Maximum Price date available .. Monday 19th February 2018
Latest price with VOLUME for CGC .. Monday 19th February 2018

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

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


End of day Prices (Basic format),

last 480 Days for (CGC) COSTA GROUP HOLDINGS LIMITED
DateOpenHighLowCloseVolume
2018-02-195.755.815.725.79702757
2018-02-165.765.825.745.77###
2018-02-155.765.825.735.741058089
2018-02-145.775.85.715.76###
2018-02-135.745.845.735.77###
2018-02-125.75.78###5.75###
2018-02-095.75######5.75###
2018-02-085.83###5.81###1072249
2018-02-075.83###5.815.86###
2018-02-065.75.83###5.73###
2018-02-05############1054455
2018-02-026.266.29#########
2018-02-01###6.28###6.25###
2018-01-31############1125948
2018-01-306.26.25#########
2018-01-29######6.236.25###
2018-01-256.456.47######703272
2018-01-24###6.49###6.46878050
2018-01-23######6.27######
2018-01-226.216.46.21######
2018-01-196.236.25###6.211332057
2018-01-18###6.46.236.25599173
2018-01-17######6.256.27568789
2018-01-16######6.25######
2018-01-15############485349
2018-01-126.23###6.23######
2018-01-11######6.26.24###
2018-01-106.486.51#########
2018-01-09######6.416.48###
2018-01-08###############
2018-01-05######6.575######
2018-01-04######6.58###675343
2018-01-036.586.596.546.58###
2018-01-026.58###6.546.58712986
2017-12-29######6.555###563470
2017-12-286.736.73######641084
2017-12-276.726.77###6.72###
2017-12-226.76.785#########
2017-12-21######6.59###1241074
2017-12-206.566.76.56######
2017-12-19######6.546.56###
2017-12-186.56.596.466.57###
2017-12-156.446.46###6.462506944
2017-12-146.42###6.46.44816273
2017-12-136.496.49###6.411058077
2017-12-126.486.54###6.42###
2017-12-116.416.51###6.47###
2017-12-08###6.416.26######
2017-12-076.25###6.24###1011358
2017-12-06#########6.26###
2017-12-056.256.28######1183746
2017-12-046.236.296.226.25###
2017-12-01######6.226.251094772
2017-11-306.46.426.26######
2017-11-29###6.496.296.422406888
2017-11-28###6.275###6.25###
2017-11-276.256.26###6.23###
2017-11-246.426.466.28######
2017-11-23#########6.44###
2017-11-22######6.57###1594022
2017-11-21######6.56.58###
2017-11-206.496.796.49###2277846
2017-11-17######6.546.553443882
2017-11-166.75###6.6756.781334872
2017-11-156.82###6.786.781032442
2017-11-146.846.896.86.85###
2017-11-13#########6.87###
2017-11-106.85###6.83###859257
2017-11-09######6.836.851443850
2017-11-08###############
2017-11-076.776.83###6.71###
2017-11-066.596.766.546.74###
2017-11-036.466.726.446.57###
2017-11-026.24###6.24######
2017-11-016.26.24###6.23###
2017-10-31###6.216.1256.21986322
2017-10-305.89###5.89###1551072
2017-10-27######5.775.861269047
2017-10-26###6######825941
2017-10-25###############
2017-10-24###############
2017-10-23#########6###
2017-10-20###############
2017-10-19############858879
2017-10-18######5.865.86712540
2017-10-17######5.88######
2017-10-16######5.89######
2017-10-13######5.875.87###
2017-10-125.7###5.75.871052247
2017-10-11###5.75######848441
2017-10-10######5.555###2353376
2017-10-095.47###5.46###762970
2017-10-065.55.525.435.46521428
2017-10-055.455.55.455.47###
2017-10-045.435.55.415.46###
2017-10-035.55.535.425.43###
2017-10-02######5.55.5###
2017-09-29###5.59###5.58###
2017-09-285.25.255.25.23###
2017-09-275.25.295.25.21###
2017-09-26######5.215.28###
2017-09-25###5.45.255.291223228
2017-09-225.25######5.29###
2017-09-21######5.215.25###
2017-09-205.25###5.2###867656
2017-09-195.25.24###5.24###
2017-09-18###5.23######503384
2017-09-15###############
2017-09-145.25.25###5.24904024
2017-09-135.285.285.1755.2###
2017-09-12############962988
2017-09-11############1525652
2017-09-08###5.425.285.29###
2017-09-07###5.41######1132476
2017-09-065.29###5.26###1151326
2017-09-05###############
2017-09-04###############
2017-09-01######5.29######
2017-08-315.24###5.24###2163741
2017-08-30###5.375###5.24###
2017-08-295.475.475.325######
2017-08-285.45.46###5.44###
2017-08-25###5.5###5.41206379
2017-08-24###5.285###5.211705853
2017-08-23###############
2017-08-224.89###4.844.87###
2017-08-214.844.884.824.86605945
2017-08-184.864.894.834.89###
2017-08-174.88###4.864.87###
2017-08-16######4.824.87###
2017-08-154.85###4.854.87553072
2017-08-144.824.884.84.83###
2017-08-114.864.874.794.81596270
2017-08-10############1142476
2017-08-094.7554.75###1241723
2017-08-084.864.874.734.75###
2017-08-07######4.794.82847671
2017-08-044.764.854.764.79488577
2017-08-034.814.84###4.79###
2017-08-024.85###4.7554.78665547
2017-08-014.764.834.754.82###
2017-07-314.794.824.74.78###
2017-07-284.854.864.794.81833679
2017-07-274.88###4.834.89517649
2017-07-26######4.874.87469226
2017-07-254.87###4.874.88573320
2017-07-244.88######4.86###
2017-07-21######4.854.891015672
2017-07-20############730648
2017-07-19######4.894.89624379
2017-07-185############
2017-07-17############518670
2017-07-14######5######
2017-07-13############705684
2017-07-12###############
2017-07-11#########5551750
2017-07-10###5.0454.88###797683
2017-07-07######4.84######
2017-07-06############811422
2017-07-05############902973
2017-07-04###############
2017-07-034.86###4.83######
2017-06-304.854.894.84.851646686
2017-06-29######4.874.88###
2017-06-284.844.864.794.86794821
2017-06-274.854.874.824.83###
2017-06-26######4.844.891416026
2017-06-23######4.88######
2017-06-224.784.854.764.84###
2017-06-214.84.834.734.81###
2017-06-20######4.834.84###
2017-06-19######4.834.87###
2017-06-164.8###4.84.87###
2017-06-154.864.884.824.84###
2017-06-144.74.854.74.83###
2017-06-13###4.71###4.71748947
2017-06-094.55###4.52###719655
2017-06-08######4.5454.58###
2017-06-074.714.71######493851
2017-06-064.774.8######772970
2017-06-05###4.82###4.8###
2017-06-024.59###4.58###694022
2017-06-014.544.574.494.56###
2017-05-314.534.554.494.53###
2017-05-304.414.52###4.52941544
2017-05-294.454.464.44.4###
2017-05-264.494.494.414.45723922
2017-05-254.494.5754.4554.51###
2017-05-244.414.475###4.47706821
2017-05-23###############
2017-05-224.434.45######592587
2017-05-19###4.44###4.41525427
2017-05-184.414.42#########
2017-05-174.514.544.484.48###
2017-05-164.54.574.494.54###
2017-05-154.484.514.444.5###
2017-05-124.454.544.454.49618786
2017-05-114.74.74.484.49815982
2017-05-104.53###4.51######
2017-05-094.414.53###4.51###
2017-05-08###4.43###4.4690681
2017-05-054.454.484.29###1114542
2017-05-044.42######4.44###
2017-05-03###############
2017-05-024.514.56#########
2017-05-014.414.514.414.5748845
2017-04-284.414.44###4.4###
2017-04-274.474.47######896757
2017-04-264.434.474.44.45986151
2017-04-24###4.42#########
2017-04-21############661629
2017-04-204.414.42######1108657
2017-04-194.44############
2017-04-184.564.564.464.48###
2017-04-13######4.554.57###
2017-04-124.724.734.59###1631078
2017-04-114.44.744.4###2304145
2017-04-104.44.4######639674
2017-04-074.434.43######625020
2017-04-06############623276
2017-04-05######4.26######
2017-04-044.28###4.26###1122640
2017-04-03######4.284.28###
2017-03-314.44.41######876085
2017-03-30###4.4######1451285
2017-03-29###############
2017-03-284.29###4.26######
2017-03-27######4.254.26###
2017-03-24######4.28######
2017-03-23############1918345
2017-03-224.26###4.25######
2017-03-21######4.27######
2017-03-20###4.44.28###941847
2017-03-174.44.4#########
2017-03-16###4.41#########
2017-03-154.414.46###4.413021480
2017-03-14###4.44###4.412287377
2017-03-134.454.45######1130056
2017-03-10###4.44.275######
2017-03-09######4.264.28###
2017-03-084.25######4.281853522
2017-03-07###4.27###4.23###
2017-03-06###4.2#########
2017-03-03###############
2017-03-02###4.2#########
2017-03-01############2515050
2017-02-28############3141949
2017-02-27######3.82######
2017-02-24###3.81###3.77###
2017-02-23###3.73.573.592147580
2017-02-223.553.55###3.5922827
2017-02-213.523.553.53.53###
2017-02-203.563.563.4853.52639384
2017-02-173.533.583.53.53491088
2017-02-16######3.53.551312987
2017-02-153.59###3.553.58812955
2017-02-143.553.58###3.55571872
2017-02-133.553.58###3.54842249
2017-02-103.44###3.433.51938428
2017-02-093.443.44###3.42###
2017-02-08###3.41######645140
2017-02-07###3.41######876470
2017-02-06############829756
2017-02-03######3.28######
2017-02-023.27###3.27###510143
2017-02-013.28###3.233.28###
2017-01-313.25###3.213.28757521
2017-01-30######3.273.28684382
2017-01-27###############
2017-01-25######3.29###1118874
2017-01-24######3.29######
2017-01-233.453.46######623185
2017-01-203.453.453.3553.4563973
2017-01-193.443.473.413.42468944
2017-01-183.463.483.423.44###
2017-01-173.53.543.483.49###
2017-01-163.453.523.423.5565555
2017-01-133.433.473.413.45370257
2017-01-123.523.533.433.43526242
2017-01-113.483.523.463.49###
2017-01-103.513.533.443.46###
2017-01-093.533.543.483.53###
2017-01-063.543.553.4453.47###
2017-01-053.483.523.483.49788381
2017-01-043.53.533.453.46###
2017-01-033.443.5###3.48###
2016-12-303.463.483.433.44###
2016-12-293.473.483.433.47458148
2016-12-283.453.463.43.45###
2016-12-233.473.47###3.4###
2016-12-223.463.47###3.41###
2016-12-21###3.45###3.421511648
2016-12-20###3.41#########
2016-12-193.423.42#########
2016-12-16###3.42#########
2016-12-15###3.41#########
2016-12-14###3.375######539873
2016-12-13######3.28###644684
2016-12-12############696686
2016-12-093.24###3.23######
2016-12-08###3.25###3.221050929
2016-12-07###############
2016-12-06###############
2016-12-05###############
2016-12-023.23.2#########
2016-12-01###############
2016-11-30###############
2016-11-29############1054458
2016-11-28############565345
2016-11-25###############
2016-11-24############779356
2016-11-23###3.23######595049
2016-11-22###3.22######1456374
2016-11-213.243.24#########
2016-11-18###3.25###3.232043553
2016-11-17###############
2016-11-16######2.89######
2016-11-15############587456
2016-11-14######2.88######
2016-11-11######2.89###1005622
2016-11-10######2.85######
2016-11-092.892.89###2.75###
2016-11-082.832.892.832.89715922
2016-11-072.792.832.782.83###
2016-11-042.82.882.792.8###
2016-11-032.772.852.772.84421943
2016-11-02###2.83###2.81111524
2016-11-012.832.842.732.75508782
2016-10-312.87###2.852.85###
2016-10-282.87###2.852.88###
2016-10-272.872.892.82.861057452
2016-10-262.85###2.852.88###
2016-10-25######2.872.881238559
2016-10-24############298388
2016-10-2133######240151
2016-10-20#########3237879
2016-10-19###3###3825774
2016-10-182.87###2.87######
2016-10-173###2.862.86###
2016-10-14#########3###
2016-10-13###############
2016-10-12###############
2016-10-11###3.055#########
2016-10-10###############
2016-10-07############499582
2016-10-06############668821
2016-10-05############578227
2016-10-04############433785
2016-10-033#########267875
2016-09-303############
2016-09-29############913126
2016-09-283#########1351242
2016-09-27############1375852
2016-09-26###############
2016-09-233############
2016-09-223#########1233248
2016-09-21###3######1424176
2016-09-203#########889881
2016-09-19#########390847
2016-09-16###3######1134851
2016-09-15############1202351
2016-09-14###############
2016-09-13###############
2016-09-12######2.842.871382858
2016-09-09###############
2016-09-08###############
2016-09-07############1606654
2016-09-06###############
2016-09-052.83###2.82###1288656
2016-09-022.822.832.82.82###
2016-09-012.812.832.792.82824358
2016-08-312.82.82###2.81###
2016-08-302.752.832.752.79###
2016-08-292.762.78###2.73973151
2016-08-262.82.832.752.75974422
2016-08-25######2.792.79###
2016-08-24######2.87######
2016-08-232.89###2.88###645186
2016-08-22######2.882.88###
2016-08-19######2.88###403687
2016-08-182.83###2.812.89478650
2016-08-172.842.852.82.83###
2016-08-162.822.862.822.83484651
2016-08-152.782.842.782.81332929
2016-08-122.872.882.752.78967884
2016-08-112.852.882.822.85542085
2016-08-102.85###2.852.86###
2016-08-092.852.872.822.85###
2016-08-08######2.8452.86###
2016-08-052.84###2.81###561257
2016-08-042.852.872.792.82###
2016-08-032.88###2.82.83606129
2016-08-02######2.872.88299284
2016-08-01######2.87######
2016-07-29######2.87######
2016-07-28######2.882.89343257
2016-07-27######2.872.88332383
2016-07-26######2.882.88###
2016-07-25###############
2016-07-22############420385
2016-07-21############444359
2016-07-20######2.89######
2016-07-19######2.89######
2016-07-18######2.88###225648
2016-07-15######2.8552.88474149
2016-07-14######2.87###802873
2016-07-13######2.862.88###
2016-07-12######2.862.86495849
2016-07-11######2.862.88###
2016-07-082.772.862.772.84###
2016-07-072.82.832.742.78###
2016-07-062.722.76###2.73###
2016-07-052.842.84###2.72957843
2016-07-042.772.872.732.82###
2016-07-012.722.782.722.74###
2016-06-302.762.77###2.72528753
2016-06-292.752.755###2.72###
2016-06-28###2.72#########
2016-06-272.7######2.72557172
2016-06-242.862.87#########
2016-06-232.852.862.812.83634379
2016-06-222.812.862.772.86519572
2016-06-212.832.862.762.821153650
2016-06-202.852.872.722.86###
2016-06-172.83###2.812.89###
2016-06-16######2.832.85###
2016-06-15###############
2016-06-14############660323
2016-06-10###############
2016-06-09###############
2016-06-08###############
2016-06-07############363871
2016-06-06###############
2016-06-03############465540
2016-06-023###3###445751
2016-06-01#########3591385
2016-05-31############855459
2016-05-30######3###445748
2016-05-273######3###
2016-05-26###3#########
2016-05-25######2.88###645324
2016-05-24######2.882.88###
2016-05-23######2.89###452571
2016-05-20######2.89######
2016-05-19############457076
2016-05-18############1184329
2016-05-17############298381
2016-05-16#########3###
2016-05-133#########299371
2016-05-12############347748
2016-05-11###############
2016-05-10############361753
2016-05-09###############
2016-05-06###############
2016-05-05###############
2016-05-04############420453
2016-05-03###############
2016-05-02###3.045######785249
2016-04-29############697183
2016-04-28######2.945######
2016-04-27############600351
2016-04-26###############
2016-04-22############428821
2016-04-212.87###2.85###1841276
2016-04-202.872.882.842.87831920
2016-04-192.872.882.832.87829276
2016-04-18######2.882.891125448
2016-04-152.85###2.84###419545
2016-04-142.862.862.832.84480624
2016-04-132.88###2.842.86###
2016-04-122.88###2.82.88###
2016-04-112.86###2.852.89###
2016-04-08######2.862.87###
2016-04-07###############
2016-04-062.89###2.87######
2016-04-05######2.85###606722
2016-04-042.89###2.88###341052
2016-04-012.88###2.842.88###
2016-03-312.89###2.88######
2016-03-302.87###2.832.88###
2016-03-29######2.842.85739949
2016-03-24###3######1172920
2016-03-23############821944
2016-03-22#########3###
2016-03-21332.87###1324242
2016-03-182.7932.783###
2016-03-172.782.842.752.76###
2016-03-162.752.782.712.76###
2016-03-152.782.792.722.75###
2016-03-142.82.82.762.77###
2016-03-112.762.82.732.78###
2016-03-102.762.792.722.74###
2016-03-092.762.82.722.74###
2016-03-082.812.822.712.72864148
2016-03-072.822.842.752.8775380
2016-03-042.812.812.712.8989152
2016-03-032.852.852.742.8###
2016-03-022.85###2.812.841543476
2016-03-012.742.84###2.81###
2016-02-29###2.76###2.761480741
2016-02-262.53###2.472.581810329
2016-02-252.53######2.42###
2016-02-242.532.552.482.52###
2016-02-232.56###2.512.54###
2016-02-222.512.592.52.55###
2016-02-192.512.552.52.51390459
2016-02-182.522.532.52.52445450
2016-02-172.532.552.482.52###
2016-02-162.512.552.52.52###
2016-02-152.462.5###2.49486743
2016-02-122.432.4552.42.43###
2016-02-112.422.552.412.47528986
2016-02-102.482.48###2.41###
2016-02-092.572.582.452.461057788
2016-02-082.58###2.53######
2016-02-052.552.592.532.59454170
2016-02-042.592.592.492.55453323
2016-02-032.53###2.532.56###
2016-02-022.572.5852.512.57###
2016-02-012.562.582.52.56518579
2016-01-292.492.532.462.46457628
2016-01-282.482.512.452.47613723
2016-01-272.532.552.482.49412982
2016-01-252.55###2.522.54407021
2016-01-222.482.532.452.51481888
2016-01-212.482.532.452.47546372
2016-01-202.472.512.462.46542446
2016-01-192.412.512.412.46905925
2016-01-182.412.452.42.42522984
2016-01-152.52.52.442.45627122
2016-01-142.432.482.42.46###
2016-01-132.472.52.452.48###
2016-01-122.442.492.432.47###
2016-01-112.52.52.412.431569555
2016-01-082.542.562.52.52837241
2016-01-072.59###2.552.56###
2016-01-06###############
2016-01-05###############
2016-01-042.722.75######674757
2015-12-312.752.75###2.72737548
2015-12-302.752.79###2.73425558
2015-12-292.72.74###2.74408184
2015-12-242.72.73#########
2015-12-23######2.59###1144878
2015-12-22######2.56###1665176
2015-12-212.49###2.49###1585375
2015-12-182.562.582.452.47###
2015-12-17######2.562.56###
2015-12-16######2.55######
2015-12-15###2.7######1049856
2015-12-142.782.8######879350
2015-12-112.722.82.712.8###
2015-12-102.792.792.712.751304929
2015-12-092.762.792.712.79997785
2015-12-082.782.82.6852.76###
2015-12-072.72.78###2.72###
2015-12-042.732.73######1079720
2015-12-03###2.74###2.71010558
2015-12-02###############
2015-12-01######2.58###1030951
2015-11-302.56###2.542.576533984
2015-11-27######2.542.54623942
2015-11-26######2.572.57###
2015-11-25######2.53###2974189
2015-11-24######2.562.591022689
2015-11-23###2.73#########
2015-11-202.572.712.57######
2015-11-192.45###2.442.531482981
2015-11-182.412.47###2.422161175
2015-11-17###2.41###2.4###
2015-11-16###############
2015-11-13############904355
2015-11-12############1735774
2015-11-11############716125
2015-11-10###2.4#########
2015-11-09###2.42######1351228
2015-11-06############332851
2015-11-05###############
2015-11-04###############
2015-11-03###2.4#########
2015-11-02###2.4######1016023
2015-10-30###############
2015-10-29######2.29######
2015-10-28######2.28######
2015-10-27######2.27###831779
2015-10-26######2.27###770989
2015-10-23######2.27###225626
2015-10-222.29###2.26###315483
2015-10-21######2.29######
2015-10-20###2.42.27######
2015-10-192.22###2.22######
2015-10-162.26###2.25###1140086
2015-10-152.212.28###2.27603284
2015-10-142.242.25###2.21###
2015-10-132.272.272.232.23233685
2015-10-122.252.282.242.26###
2015-10-092.22.282.22.24###
2015-10-082.272.29######1125044
2015-10-072.272.292.232.26517747
2015-10-062.282.282.222.22###


     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 2018-02-21 04:04:37 thru 2018-02-21 04:04:37 GMT for 0 secs.
Page length category 2 - Current - 0, 00000