|
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 Wed 24-May-22 04:37:21 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(CGX) CGA MINING LIMITED Daily Prices Page 15...
|
TOC    Company Info for CGX    Limits |
Company Details for (CGX) CGA MINING LIMITED
Listing Code
| CGX
|
Listing Name
| CGA MINING LIMITED
|
GICS Sector
| Materials
|
ISIN Name
| CGA MINING LIMITED
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000CGX8 |
Maximum Price date available .. Tuesday 21st May 2024 Latest price with VOLUME for CGX .. Wednesday 16th January 2013
CGX 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
| ###
| 6
| 0.0 |
MAX
| 3.53
| ###
| 99.7 |
| |
|
Limits    Full Scrollable Formatted Daily Prices for CGX    Bottom |
End of day Prices (full format), 150 Days for (CGX) CGA MINING LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.12 |
2004-Oct-13 Wed
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2004-Oct-12 Tue
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2004-Oct-11 Mon
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 69.7
| 69.7
| ### |
2004-Oct-08 Fri
| 0.58
| 0.58
| 0.55
| 0.57
|
|
| 14.6
| 14.6
| ### |
2004-Oct-07 Thu
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2004-Oct-06 Wed
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| 69.2
| 69.2
| 0.0 |
2004-Oct-05 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 70.1
| 70.1
| ### |
2004-Oct-04 Mon
| 0.55
| 0.55
| 0.53
| 0.53
|
|
| 6.4
| 6.4
| 0.0 |
2004-Oct-01 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 70.8
| 70.8
| ### |
2004-Sep-30 Thu
| 0.53
| 0.54
| 0.52
| 0.54
|
|
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2004-Sep-28 Tue
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2004-Sep-27 Mon
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2004-Sep-24 Fri
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2004-Sep-23 Thu
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| 0.52
| 0.55
| 0.52
| 0.52
| 85,370
| 45,672
| 66.5
| 66.5
| 0.0 |
2004-Sep-21 Tue
| 0.52
| 0.52
| 0.51
| 0.52
|
|
| 66.5
| 66.5
| 0.0 |
2004-Sep-20 Mon
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2004-Sep-17 Fri
| 0.53
| 0.53
| 0.53
| 0.53
| 0
|
|
|
| 0.0 |
2004-Sep-16 Thu
| 0.53
| 0.53
| 0.53
| 0.53
| 0
|
|
|
| 0.0 |
2004-Sep-15 Wed
| 0.55
| 0.55
| 0.53
| 0.53
|
|
| 5.6
| 5.6
| 0.0 |
2004-Sep-14 Tue
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2004-Sep-13 Mon
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2004-Sep-10 Fri
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2004-Sep-09 Thu
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2004-Sep-07 Tue
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 71.4
| 71.4
| ### |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| 0.58
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2004-Aug-31 Tue
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 70.8
| 70.8
| ### |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2004-Aug-13 Fri
| 0.58
| 0.58
| 0.55
| 0.55
|
|
| 3.7
| 3.7
| ### |
2004-Aug-12 Thu
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2004-Aug-11 Wed
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2004-Aug-10 Tue
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| 0.57
| 0.58
| 0.57
| 0.57
|
|
| 75.0
| 75.0
| ### |
2004-Aug-06 Fri
| 0.57
| 0.57
| 0.54
| 0.57
|
|
| ###
| ###
| ### |
2004-Aug-05 Thu
| 0.55
| 0.57
| 0.55
| 0.57
| 26,283
| ###
| ###
| ###
| ### |
2004-Aug-04 Wed
| 0.54
| 0.55
| 0.54
| 0.55
|
|
| 88.3
| 88.3
| ### |
2004-Aug-03 Tue
| 0.52
| 0.53
| 0.52
| 0.53
|
|
| 86.4
| 86.4
| 0.0 |
2004-Aug-02 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 68.4
| 68.4
| 0.0 |
2004-Jul-30 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 63.0
| 63.0
| 0.0 |
2004-Jul-29 Thu
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 71.6
| 71.6
| ### |
2004-Jul-28 Wed
| 0.5
| 0.5
| 0.48
| 0.48
|
|
| 5.4
| 5.4
| 0.0 |
2004-Jul-27 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2004-Jul-26 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 74.4
| 74.4
| 0.0 |
2004-Jul-23 Fri
| 0.55
| 0.55
| 0.5
| 0.5
|
|
| 1.7
| 1.7
| 0.0 |
2004-Jul-22 Thu
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| 14.1
| 14.1
| 0.0 |
2004-Jul-21 Wed
| 0.55
| 0.55
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| 0.55
| 0.55
| 0.5
| 0.55
|
|
| ###
| ###
| ### |
2004-Jul-19 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2004-Jul-16 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2004-Jul-15 Thu
| 0.58
| 0.58
| 0.55
| 0.55
|
|
| 4.9
| 4.9
| ### |
2004-Jul-14 Wed
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2004-Jul-13 Tue
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 73.6
| 73.6
| ### |
2004-Jul-12 Mon
| ###
| ###
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2004-Jul-09 Fri
| 0.57
| ###
| 0.57
| ###
| 103,223
| ###
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| 0.59
| 0.59
| 0.57
| 0.57
|
|
| 6.7
| 6.7
| ### |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2004-Jul-06 Tue
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2004-Jul-05 Mon
| 0.57
| 0.57
| 0.55
| 0.57
|
|
| 66.4
| 66.4
| ### |
2004-Jul-02 Fri
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2004-Jul-01 Thu
| ###
| ###
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| 0.59
| ###
| 0.59
| ###
| 93,156
| 27,481
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
| 96,125
| 0
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2004-Jun-22 Tue
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2004-Jun-21 Mon
| 0.5
| 0.52
| 0.5
| 0.52
|
|
| 93.7
| 93.7
| 0.0 |
2004-Jun-18 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 71.7
| 71.7
| 0.0 |
2004-Jun-17 Thu
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 67.5
| 67.5
| 0.0 |
2004-Jun-16 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2004-Jun-14 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 102,881
| 51,440
| 71.8
| 71.8
| 0.0 |
2004-Jun-11 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 102,881
| 51,440
| 71.9
| 71.9
| 0.0 |
2004-Jun-10 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2004-Jun-08 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 74.8
| 74.8
| 0.0 |
2004-Jun-07 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-04 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 72.3
| 72.3
| 0.0 |
2004-Jun-03 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-02 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 69.5
| 69.5
| 0.0 |
2004-Jun-01 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2004-May-31 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2004-May-28 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 200,458
| 100,229
| ###
| ###
| 0.0 |
2004-May-27 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2004-May-26 Wed
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2004-May-25 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2004-May-24 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 76.7
| 76.7
| 0.0 |
2004-May-21 Fri
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| 13.9
| 13.9
| 0.0 |
2004-May-20 Thu
| 0.53
| 0.53
| 0.51
| 0.52
|
|
| 16.8
| 16.8
| 0.0 |
2004-May-19 Wed
| 0.5
| 0.54
| 0.5
| 0.52
|
|
| ###
| ###
| 0.0 |
2004-May-18 Tue
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| 20.0
| 20.0
| 0.0 |
2004-May-17 Mon
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2004-May-14 Fri
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 75.8
| 75.8
| ### |
2004-May-13 Thu
| 0.55
| ###
| 0.55
| ###
| 209,225
| ###
| 98.4
| 98.4
| 0.0 |
2004-May-12 Wed
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2004-May-11 Tue
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2004-May-10 Mon
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2004-May-07 Fri
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2004-May-06 Thu
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2004-May-05 Wed
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2004-May-04 Tue
| ###
| ###
| ###
| ###
| 3,489
| 0
| ###
| ###
| 0.0 |
2004-May-03 Mon
| 0.58
| 0.58
| 0.55
| 0.55
|
|
| 6.3
| 6.3
| ### |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 79.6
| 79.6
| ### |
2004-Apr-28 Wed
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2004-Apr-27 Tue
| ###
| ###
| 0.56
| 0.56
|
|
| 3.5
| 3.5
| ### |
2004-Apr-23 Fri
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 67.6
| 67.6
| ### |
2004-Apr-22 Thu
| 0.55
| 0.56
| 0.55
| 0.55
|
|
| 77.5
| 77.5
| ### |
2004-Apr-21 Wed
| ###
| ###
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2004-Apr-19 Mon
| 0.71
| 0.71
| 0.7
| 0.7
| 162,378
| 114,476
| 24.2
| 24.2
| ### |
2004-Apr-14 Wed
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 73.6
| 73.6
| ### |
2004-Apr-13 Tue
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2004-Apr-08 Thu
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2004-Apr-07 Wed
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 77.0
| 77.0
| ### |
2004-Apr-06 Tue
| 0.75
| 0.75
| 0.75
| 0.75
| 49,625
| ###
| ###
| ###
| ### |
2004-Apr-05 Mon
| 0.75
| 0.75
| 0.75
| 0.75
| 13,480
| ###
| ###
| ###
| ### |
2004-Apr-02 Fri
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2004-Apr-01 Thu
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2004-Mar-31 Wed
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 68.6
| 68.6
| ### |
2004-Mar-30 Tue
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 70.1
| 70.1
| ### |
2004-Mar-26 Fri
| 0.76
| 0.76
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2004-Mar-25 Thu
| 0.78
| 0.78
| 0.75
| 0.75
| 25,925
| ###
| ###
| ###
| ### |
2004-Mar-18 Thu
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 74.7
| 74.7
| ### |
2004-Mar-17 Wed
| 0.72
| 0.75
| 0.72
| 0.75
|
|
| ###
| ###
| ### |
2004-Mar-16 Tue
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2004-Mar-12 Fri
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 70.5
| 70.5
| ### |
2004-Mar-11 Thu
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 72.2
| 72.2
| ### |
2004-Mar-10 Wed
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2004-Mar-09 Tue
| 0.76
| 0.76
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2004-Mar-05 Fri
| 0.8
| 0.8
| 0.79
| 0.8
| 459,750
| ###
| 69.1
| 69.1
| 0.1 |
2004-Mar-04 Thu
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2004-Mar-03 Wed
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 71.3
| 71.3
| 0.1 |
2004-Mar-02 Tue
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 72.9
| 72.9
| 0.1 |
|
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 2024-05-22 04:37:21 thru 2024-05-22 04:37:22 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|