Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-07-21 00:34:35 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

(CGT) CASTLEMAINE GOLDFIELDS LIMITED Daily Prices...

     Prev Section TOC    Company Info for CGT    Basic Next Section


Company Details for (CGT) CASTLEMAINE GOLDFIELDS LIMITED

Listing CodeCGT
Listing NameCASTLEMAINE GOLDFIELDS LIMITED
GICS SectorMaterials
ISIN NameCASTLEMAINE
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000CGT6


Maximum Price date available .. Thursday 19th July 2018
Latest price with VOLUME for CGT .. Monday 24th September 2012

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

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


End of day Prices (Basic format),

last 480 Days for (CGT) CASTLEMAINE GOLDFIELDS LIMITED
DateOpenHighLowCloseVolume
2012-09-270.210.210.210.210
2012-09-260.210.210.210.210
2012-09-250.210.210.210.210
2012-09-24###0.21###0.21###
2012-09-21###0.185######21476
2012-09-20###0.185###0.185###
2012-09-19###############
2012-09-180.20.20.20.20
2012-09-170.20.20.20.20
2012-09-140.20.20.20.2###
2012-09-130.20.20.20.2###
2012-09-12###############
2012-09-110.210.210.210.210
2012-09-100.210.210.210.21###
2012-09-07###0.21###0.21###
2012-09-060.210.210.210.2122450
2012-09-05###############
2012-09-04###0.21###0.21###
2012-09-03###############
2012-08-31###############
2012-08-30###############
2012-08-29############302250
2012-08-28###0.21###0.21215250
2012-08-270.210.21###0.21###
2012-08-24#########0.21124350
2012-08-230.210.21###0.21###
2012-08-220.21#########672940
2012-08-21###0.21#########
2012-08-200.210.21######299778
2012-08-170.21######0.21###
2012-08-160.210.21#########
2012-08-150.20.210.20.21###
2012-08-14######0.20.21018141
2012-08-130.185###0.1850.2###
2012-08-10###0.175#########
2012-08-09############0
2012-08-080.210.210.2###39005277
2012-08-070.210.210.210.21489450
2012-08-060.21###0.210.21778820
2012-08-030.20.210.20.21###
2012-08-020.2###0.2######
2012-08-01#########0.212382626
2012-07-30###0.2#########
2012-07-270.20.2#########
2012-07-260.20.20.20.227053050
2012-07-250.20.20.20.28774653
2012-07-24######0.20.2###
2012-07-230.2###0.2######
2012-07-200.20.20.20.2207927
2012-07-19######0.20.2###
2012-07-18###0.21###0.21###
2012-07-170.2###0.2###1895743
2012-07-16###0.2###0.2###
2012-07-13###0.2###0.2###
2012-07-12###0.2######775680
2012-07-11###0.2#########
2012-07-10######0.185######
2012-07-09######0.185######
2012-07-060.185###0.185######
2012-07-050.185###0.1850.1851358080
2012-07-040.185###0.1850.185###
2012-07-030.1850.185######2242443
2012-07-020.1850.185#########
2012-06-290.1750.1850.1750.1851090747
2012-06-280.1750.1850.1750.1751131857
2012-06-27#########0.175###
2012-06-26############567356
2012-06-25###############
2012-06-220.155###0.155###819126
2012-06-210.155###0.155######
2012-06-200.155###0.1550.1552584452
2012-06-190.1550.155#########
2012-06-180.1550.155######487650
2012-06-15###############
2012-06-14###0.155###0.155###
2012-06-130.145###0.145######
2012-06-12######0.1450.1451085545
2012-06-080.145###0.1450.1454152820
2012-06-07######0.1450.145619950
2012-06-06######0.1450.145###
2012-06-050.145###0.1450.145###
2012-06-04###0.145######13346876
2012-06-010.1450.1450.1450.1450
2012-05-310.1450.1450.1450.14584486
2012-05-300.1450.1450.1450.145###
2012-05-29###0.145###0.145###
2012-05-28###0.145######734578
2012-05-25############56247
2012-05-24###############
2012-05-23###############
2012-05-22###############
2012-05-21############375846
2012-05-18############562442
2012-05-17############4341683
2012-05-16###############
2012-05-15###############
2012-05-14###############
2012-05-11############1340446
2012-05-10############3211555
2012-05-09###0.145#########
2012-05-08###0.145######1360947
2012-05-07###0.145######1819580
2012-05-040.1450.145###0.145###
2012-05-03###0.145###0.1452642650
2012-05-020.1450.145###0.145###
2012-05-010.1450.145###0.1453281083
2012-04-300.1450.145###0.145###
2012-04-270.1450.145###0.145###
2012-04-26###############
2012-04-24###0.145#########
2012-04-23############1033455
2012-04-20############3193856
2012-04-19############1932525
2012-04-180.1550.155######4952182
2012-04-170.155############
2012-04-16###0.155#########
2012-04-13###############
2012-04-12###############
2012-04-11###############
2012-04-10###0.125######1374653
2012-04-05###0.125#########
2012-04-04############299528
2012-04-03###############
2012-04-02###############
2012-03-30###############
2012-03-29###############
2012-03-28###############
2012-03-27###############
2012-03-26###############
2012-03-23###############
2012-03-22###############
2012-03-21############334656
2012-03-20###############
2012-03-19###############
2012-03-16############213545
2012-03-15############132258
2012-03-14###############
2012-03-13###############
2012-03-12###############
2012-03-09###############
2012-03-08###############
2012-03-07######0.089######
2012-03-06############756381
2012-03-05############324084
2012-03-02############477676
2012-03-01############439172
2012-02-29###############
2012-02-28###############
2012-02-27###############
2012-02-24###############
2012-02-23###############
2012-02-22###############
2012-02-21###############
2012-02-20###############
2012-02-17############39653
2012-02-16###############
2012-02-15###############
2012-02-14############207576
2012-02-13############295074
2012-02-10###############
2012-02-09############427124
2012-02-08###############
2012-02-07###############
2012-02-06###############
2012-02-03############26142
2012-02-02############126422
2012-02-01############0
2012-01-31############51351
2012-01-30############475786
2012-01-27###############
2012-01-25###############
2012-01-24############7350
2012-01-23############164176
2012-01-20###############
2012-01-19############154247
2012-01-18############165185
2012-01-17############452570
2012-01-16############144385
2012-01-13###############
2012-01-12###############
2012-01-11###############
2012-01-10############0
2012-01-09###############
2012-01-06###############
2012-01-05###############
2012-01-04###############
2012-01-03###############
2011-12-30###############
2011-12-29###############
2011-12-28###############
2011-12-23###############
2011-12-22###############
2011-12-21###############
2011-12-20###############
2011-12-19###############
2011-12-16###############
2011-12-15###############
2011-12-14###############
2011-12-13###############
2011-12-12###############
2011-12-09###############
2011-12-08###############
2011-12-07###############
2011-12-06############420289
2011-12-05###############
2011-12-02###############
2011-12-01###############
2011-11-30###############
2011-11-29############237681
2011-11-28############1885552
2011-11-25###############
2011-11-24############0
2011-11-23############0
2011-11-22############0
2011-11-21############0
2011-11-18############0
2011-11-17############0
2011-11-16###############
2011-11-150.1250.125######3881950
2011-11-14###############
2011-11-11###############
2011-11-10############3807220
2011-11-090.125######0.1255409644
2011-11-08#########0.1258281688
2011-11-070.260.260.1450.155###
2011-11-040.3550.3750.3550.375###
2011-11-03#########0.355501340
2011-11-02###############
2011-11-01######0.3750.375###
2011-10-31############6750
2011-10-280.40.4#########
2011-10-27###############
2011-10-260.40.40.3750.385###
2011-10-25###0.410.40.427327
2011-10-240.40.40.40.428343
2011-10-210.3850.4###0.4482825
2011-10-20######0.3850.385###
2011-10-190.40.40.40.4###
2011-10-180.410.42###0.4132954
2011-10-170.420.420.420.42###
2011-10-140.410.420.410.4158455
2011-10-130.410.430.40.4###
2011-10-120.40.40.40.4###
2011-10-110.40.41###0.4###
2011-10-100.40.4######455025
2011-10-070.40.4######716250
2011-10-060.420.42###0.4###
2011-10-050.410.410.40.4169250
2011-10-040.40.420.40.42###
2011-10-030.410.410.410.4123059
2011-09-30###0.41###0.41594955
2011-09-290.410.41###0.41###
2011-09-280.430.430.420.42###
2011-09-27###0.440.40.42###
2011-09-260.440.440.40.42345477
2011-09-23######0.440.44352420
2011-09-220.490.490.470.48550682
2011-09-210.4750.49###0.47236047
2011-09-200.470.4750.470.4742826
2011-09-190.4850.490.4850.49###
2011-09-160.50.50.470.47###
2011-09-150.4850.50.4750.5212377
2011-09-140.4750.50.4750.4978946
2011-09-130.50.510.470.47###
2011-09-120.520.52######206723
2011-09-090.540.540.520.52259373
2011-08-290.0580.0580.0550.0553085153
2011-08-260.057###0.0570.0594261247
2011-08-250.0530.0560.0520.0564299972
2011-08-240.0560.0570.0550.0555279024
2011-08-23######0.0580.05811856126
2011-08-220.055###0.0550.0599899475
2011-08-190.0560.0570.0550.057###
2011-08-180.0550.0570.0530.057###
2011-08-170.0540.0550.0530.0551767442
2011-08-160.0520.0540.0520.054850250
2011-08-150.0540.0550.0520.0522062953
2011-08-120.0570.0580.0540.0555219247
2011-08-110.0550.0580.0550.056###
2011-08-100.0510.053###0.0534626040
2011-08-090.0470.0510.047######
2011-08-080.0480.0510.0470.0492657688
2011-08-050.0480.0480.0450.047###
2011-08-04######0.0480.048###
2011-08-030.0480.0510.047###7418640
2011-08-020.0460.0480.0460.048###
2011-08-010.0450.0460.0440.0451217150
2011-07-290.0460.0460.0450.045628888
2011-07-280.0460.0460.0440.045###
2011-07-270.0460.0470.0450.0462132050
2011-07-260.0480.0480.0450.045###
2011-07-250.0460.0480.0460.048###
2011-07-220.0470.0480.0460.048877275
2011-07-210.0490.0490.0480.0481563656
2011-07-200.049###0.0470.049###
2011-07-190.0470.0480.0460.047###
2011-07-180.0490.0490.0470.047###
2011-07-150.0480.0490.0470.048795840
2011-07-140.0470.0490.0470.049###
2011-07-130.0440.0460.0440.046###
2011-07-120.0420.0430.0420.042###
2011-07-110.0440.0440.0430.0431009156
2011-07-080.0440.0440.0440.044###
2011-07-070.0430.0440.0430.044###
2011-07-060.0420.0420.0410.042501070
2011-07-050.0430.0430.0410.042###
2011-07-040.0430.0440.0430.043###
2011-07-010.0410.043###0.0431705978
2011-06-300.0420.0420.0410.041###
2011-06-290.0420.0430.0420.042439220
2011-06-280.0430.043######1422147
2011-06-270.0450.0450.0410.0423177678
2011-06-240.0460.0470.0440.0453645240
2011-06-230.0440.0470.0430.046###
2011-06-220.0430.0450.0420.0433075785
2011-06-210.0450.045#########
2011-06-200.0430.0510.0430.04463970442
2011-06-17############621420
2011-06-16###############
2011-06-15###############
2011-06-14###############
2011-06-10###############
2011-06-09###############
2011-06-08###############
2011-06-07###############
2011-06-06###0.041#########
2011-06-03###############
2011-06-02############982248
2011-06-01###############
2011-05-31###0.041###0.041###
2011-05-300.0420.042###0.0421152950
2011-05-270.0420.0440.0410.043###
2011-05-260.0420.0440.0420.0422236975
2011-05-25###############
2011-05-240.0410.041######898624
2011-05-230.0410.042#########
2011-05-200.0410.042###0.042###
2011-05-190.0420.0420.0410.042###
2011-05-180.0410.0430.0410.043###
2011-05-170.0420.0420.0420.042###
2011-05-160.0430.0450.0420.042###
2011-05-130.0430.0430.0420.043###
2011-05-120.0410.0440.0410.042###
2011-05-110.0440.0450.0420.042###
2011-05-100.0430.0450.0430.045###
2011-05-090.0440.0450.0430.043881683
2011-05-060.0470.0470.0440.045###
2011-05-050.0460.0470.0460.047###
2011-05-040.0460.0470.0460.046###
2011-05-030.0470.0470.0460.046###
2011-05-020.0480.0480.0450.046###
2011-04-290.0470.0480.0460.0481932375
2011-04-280.0480.0480.0470.047###
2011-04-270.0480.0490.0480.0482307246
2011-04-210.049###0.0490.049###
2011-04-200.0480.0480.0470.047###
2011-04-190.0480.0490.0480.049###
2011-04-180.0480.0490.0480.049###
2011-04-150.0480.0480.0470.0487708626
2011-04-140.0490.0490.0480.0491098258
2011-04-13######0.0480.048###
2011-04-120.0490.0530.049###7018747
2011-04-110.0490.0490.0480.0492205550
2011-04-080.0490.0490.0480.049958923
2011-04-070.049###0.0490.049###
2011-04-060.0490.0490.0480.0491471352
2011-04-050.0490.0490.0470.048###
2011-04-040.0490.0490.0480.048###
2011-04-010.0470.0490.0470.047###
2011-03-310.0490.0490.0480.049744956
2011-03-300.0480.0490.0480.049###
2011-03-290.049###0.0480.0483477873
2011-03-280.049###0.0480.049###
2011-03-250.0490.0490.0480.048###
2011-03-240.0480.0490.0480.049###
2011-03-230.0470.0490.0470.049###
2011-03-220.0480.0490.0480.0482694077
2011-03-210.049###0.0490.049###
2011-03-180.0490.0490.0470.047580020
2011-03-170.0470.0470.0440.047###
2011-03-160.0450.0470.0450.047###
2011-03-150.0480.0490.0460.046###
2011-03-140.0490.0490.0480.049###
2011-03-110.048###0.0470.04912681686
2011-03-10###0.051#########
2011-03-090.0520.0520.049######
2011-03-08###0.0520.0490.052###
2011-03-070.0540.0540.0470.0496569986
2011-03-040.0520.0520.0520.0520
2011-03-030.0520.0520.0520.0520
2011-03-020.0530.0550.0520.052###
2011-03-010.0530.0540.0530.054###
2011-02-280.0540.0540.0520.0521685485
2011-02-250.0520.0530.0520.0531998987
2011-02-240.0520.0540.0520.0524089629
2011-02-230.0540.0550.0510.052###
2011-02-220.0540.0540.0520.053###
2011-02-210.0550.0570.0540.0552386486
2011-02-18######0.0550.05517434040
2011-02-170.0530.0530.0520.0531314581
2011-02-160.0550.0560.0530.053###
2011-02-150.0530.0550.0520.054###
2011-02-140.0530.0550.0530.053###
2011-02-110.0540.0540.0530.053380858
2011-02-100.0570.0570.0540.0541212922
2011-02-090.0540.0570.0540.057###
2011-02-080.0520.0540.0520.054650642
2011-02-070.0510.0530.0510.051###
2011-02-040.0510.051######3125785
2011-02-030.0520.0520.0510.051###
2011-02-020.0520.052######1280287
2011-02-010.0510.052###0.051###
2011-01-310.0510.0520.0510.052###
2011-01-280.0520.0530.0520.052###
2011-01-270.0530.0540.0520.052###
2011-01-250.0530.0540.0520.0531281351
2011-01-240.0550.0550.0520.053###
2011-01-210.0540.0550.0530.053###
2011-01-200.0540.0580.0540.055###
2011-01-190.0540.0550.0530.0541545482
2011-01-180.0540.055###0.0557135770
2011-01-17######0.0570.057###
2011-01-140.059###0.059######
2011-01-13######0.0580.059630283
2011-01-12######0.059###391340
2011-01-110.056###0.0560.059###
2011-01-10######0.0560.0563751723
2011-01-07###############
2011-01-06###############
2011-01-05############1771726
2011-01-04###0.074#########
2010-12-31############4125580
2010-12-30######0.058######
2010-12-290.057###0.057######
2010-12-240.0560.0560.0560.056###
2010-12-230.0560.0560.0550.055###
2010-12-220.0550.0550.0530.053782081
2010-12-210.0570.0570.0550.055###
2010-12-200.0560.0580.0560.057715357
2010-12-170.0580.0580.0520.0561890377
2010-12-160.0550.0580.0550.058###
2010-12-150.0570.0570.0540.0542152543
2010-12-140.0580.0580.0560.0581124350
2010-12-130.052###0.0520.058###
2010-12-100.0510.053###0.0525342758
2010-12-090.0510.0520.0490.0515357785
2010-12-080.0480.0510.0480.0495674552
2010-12-070.0470.0480.0470.047###
2010-12-060.0460.0470.0450.045###
2010-12-030.0480.0480.0460.047###
2010-12-020.0460.0490.0460.048###
2010-12-010.0460.0460.0450.0461688270
2010-11-300.0460.0470.0450.045###
2010-11-290.0470.0470.0450.0462461857
2010-11-260.0480.0480.0460.0471930640
2010-11-250.0480.0480.0480.048###
2010-11-240.0470.0480.0470.048###
2010-11-230.0470.0490.0470.047###
2010-11-220.0460.0470.0460.046280886
2010-11-190.0440.0460.0440.0462869021
2010-11-180.0440.0440.0440.044###
2010-11-170.0450.0450.0440.044###
2010-11-160.0430.0450.0430.044###
2010-11-150.0420.043###0.0424462940
2010-11-120.0420.0420.0420.0421870052
2010-11-110.0420.0430.0410.043###
2010-11-100.0420.043###0.041###
2010-11-090.0420.0450.0410.043###
2010-11-080.0420.043#########
2010-11-05###0.041###0.041###
2010-11-04############2727144
2010-11-03############3418779
2010-11-02###############
2010-11-01###############
2010-10-29###############
2010-10-28###0.041###0.041###
2010-10-270.0430.0430.0410.042###
2010-10-260.0420.0420.0420.042###
2010-10-250.0420.0440.0420.0422348945
2010-10-220.0430.0440.0420.043###
2010-10-210.0430.0430.0420.042###
2010-10-200.0450.0450.0430.0431111122
2010-10-190.0440.0450.0420.045###
2010-10-180.0440.0440.0420.044###
2010-10-150.0450.0450.0440.044###
2010-10-140.0450.0450.0440.045###
2010-10-130.0450.0470.0450.0451596649
2010-10-120.0450.0460.0440.045###
2010-10-110.0470.0480.0450.045###
2010-10-080.0470.0470.0460.047###
2010-10-070.0470.0480.0470.0482094750
2010-10-060.0480.0490.0470.048###
2010-10-050.0490.0490.0470.0482212787
2010-10-040.0470.0480.0470.048###
2010-10-010.0480.0480.0470.048###
2010-09-300.0480.0480.0470.048###
2010-09-290.0460.0480.0460.048###
2010-09-280.0480.0480.0450.0451624779
2010-09-270.0480.0480.0460.0483504740
2010-09-240.0480.0480.0470.047###
2010-09-230.0480.0480.0460.047###
2010-09-220.0490.0490.0460.048###
2010-09-210.0490.0540.0480.049###
2010-09-200.049###0.0480.04912639985
2010-09-170.043###0.0430.04728458849
2010-09-16###0.044###0.04115593950
2010-09-15###############
2010-09-14############639541
2010-09-13###############
2010-09-10###############
2010-09-09###############
2010-09-08###############
2010-09-07###############
2010-09-06############1610829
2010-09-03###############
2010-09-02###############
2010-09-01############1164872
2010-08-31###############
2010-08-30###############
2010-08-27############394151
2010-08-26############889673
2010-08-25############632154
2010-08-24############545480
2010-08-23###############
2010-08-20###############
2010-08-19###############
2010-08-18############205581
2010-08-17############638620
2010-08-16###############
2010-08-13###############
2010-08-12############1325944
2010-08-11############2818880
2010-08-10###############
2010-08-09###############
2010-08-06###############
2010-08-05###############
2010-08-04###############
2010-08-03############0
2010-08-02############544177
2010-07-30###############
2010-07-29############268188
2010-07-28###############
2010-07-27############56349
2010-07-26###############
2010-07-23###############
2010-07-22###############
2010-07-21###############
2010-07-20###############
2010-07-19###############
2010-07-16###############
2010-07-15###############
2010-07-14############178329
2010-07-13###############
2010-07-12###############
2010-07-09###############
2010-07-08###############
2010-07-07###0.041#########
2010-07-06############434957
2010-07-05###0.041######934359
2010-07-020.0420.042###0.041601949
2010-07-010.0410.0420.0410.042###
2010-06-30###0.042###0.042###
2010-06-290.0410.0410.0410.041###
2010-06-280.0420.0420.0410.041###
2010-06-250.0430.0430.0430.043###
2010-06-240.0430.0430.0420.043###
2010-06-230.0420.0430.0420.043###
2010-06-220.0420.0430.0420.043839554
2010-06-210.0420.0430.0420.0421116589
2010-06-180.0410.0410.0410.041950643
2010-06-170.0410.042###0.041684357
2010-06-160.0410.0420.0410.042###
2010-06-150.0420.0420.0420.042217472
2010-06-110.0420.042###0.0423113250
2010-06-100.0420.0420.0420.042###
2010-06-090.0430.0430.0420.042###
2010-06-080.0430.0440.0420.0427180987
2010-06-070.0430.0440.0420.042###
2010-06-04###0.042###0.042###
2010-06-030.0410.041######2374475
2010-06-020.0420.0420.0420.042###
2010-06-010.0420.0420.0410.042###
2010-05-310.0420.0420.0410.041###
2010-05-280.0420.0420.0410.0422702979
2010-05-270.0410.0430.0410.0422511021
2010-05-260.0410.042######6927555
2010-05-250.0450.0450.0410.041###
2010-05-240.0450.0450.0430.043###
2010-05-210.0470.0470.0430.044###
2010-05-200.0460.0460.0440.044###
2010-05-190.0470.0470.0450.046###
2010-05-180.0460.0470.0450.0462451120
2010-05-170.0480.0480.0460.0462146750
2010-05-140.0480.0480.0460.047###
2010-05-130.0450.0480.0450.048###
2010-05-120.0430.0450.0430.0451527120
2010-05-110.0430.0430.0420.0433944641
2010-05-100.0440.0440.0410.043###
2010-05-070.0470.0470.0430.0442967683
2010-05-06######0.0480.048###


     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 2018-07-21 00:34:35 thru 2018-07-21 00:34:35 GMT for 0 secs.
Page length category 2 - Current - 0, 00000