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 Wed 24-May-22 01:09:47 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

(CGX) CGA MINING LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for CGX    Limits Next Section


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).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 6 0.0
MAX 3.53 ### 99.7


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

225 Days for (CGX) CGA MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.12
2010-Jun-04 Fri 2.48 2.48 2.45 2.48 ### ### 0.2
2010-Jun-03 Thu 2.5 2.52 2.43 2.52 ### ### ###
2010-Jun-02 Wed 2.55 ### 2.55 2.55 28,988 36,959 77.9 77.9 0.2
2010-Jun-01 Tue 2.51 2.54 2.4 2.5 ### ### 0.2
2010-May-31 Mon 2.5 ### 2.5 ### 91.2 91.2 0.0
2010-May-28 Fri 2.57 ### 2.57 ### 69.4 69.4 0.0
2010-May-27 Thu 2.59 ### 2.59 ### 67,255 ### ### ### 0.0
2010-May-26 Wed ### ### 2.53 2.53 12,176 ### 19.3 19.3 ###
2010-May-25 Tue 2.52 2.55 2.5 2.5 ### ### 0.2
2010-May-24 Mon 2.41 2.51 2.41 2.51 88.0 88.0 ###
2010-May-21 Fri ### ### ### ### ### ### 0.0
2010-May-20 Thu 2.41 2.41 2.4 2.4 47.3 47.3 ###
2010-May-19 Wed 2.44 2.45 2.44 2.45 2,650 6,479 83.2 83.2 0.2
2010-May-18 Tue 2.44 2.45 2.44 2.44 ### ### 0.2
2010-May-17 Mon ### ### 2.59 ### 50,274 ### 85.7 85.7 0.0
2010-May-14 Fri 2.55 2.55 2.54 2.55 ### ### 0.2
2010-May-13 Thu ### ### 2.57 2.57 30,571 39,283 17.3 17.3 ###
2010-May-12 Wed 2.55 2.57 2.52 2.57 ### ### ###
2010-May-11 Tue 2.29 ### 2.29 ### 76,825 ### ### ### 0.0
2010-May-10 Mon 2.27 ### 2.27 ### 76.3 76.3 0.0
2010-May-07 Fri ### ### ### ### 0 0.0
2010-May-06 Thu 2.28 ### 2.28 ### ### ### 0.0
2010-May-05 Wed 2.27 ### 2.27 2.27 ### ### 0.2
2010-May-04 Tue ### ### ### ### 85.7 85.7 0.0
2010-May-03 Mon 2.4 2.4 2.4 2.4 ### ### ###
2010-Apr-30 Fri 2.29 2.29 2.29 2.29 545 1,248 ### ### ###
2010-Apr-29 Thu 2.25 2.25 2.25 2.25 77.8 77.8 ###
2010-Apr-28 Wed 2.21 2.21 2.21 2.21 69.0 69.0 0.2
2010-Apr-27 Tue 2.25 2.25 2.2 2.2 ### ### 0.2
2010-Apr-23 Fri 2.25 2.25 2.2 2.2 ### ### 0.2
2010-Apr-22 Thu 2.21 2.21 2.21 2.21 12,721 ### 74.4 74.4 0.2
2010-Apr-21 Wed ### 2.22 ### 2.22 ### ### 0.2
2010-Apr-20 Tue 2.22 2.22 2.22 2.22 0 0.2
2010-Apr-19 Mon 2.22 2.22 2.22 2.22 0 0.2
2010-Apr-16 Fri 2.22 2.22 2.22 2.22 0 0.2
2010-Apr-15 Thu 2.22 2.22 2.22 2.22 ### ### 0.2
2010-Apr-14 Wed 2.24 2.24 2.22 2.22 26.1 26.1 0.2
2010-Apr-13 Tue 2.25 2.28 ### ### 5,177 ### 17.9 17.9 0.0
2010-Apr-12 Mon 2.28 ### 2.28 2.29 ### ### ###
2010-Apr-09 Fri 2.26 2.29 2.25 2.25 13,750 ### ### ### ###
2010-Apr-08 Thu 2.27 ### 2.24 2.24 37,980 ### 22.6 22.6 ###
2010-Apr-07 Wed ### 2.2 ### 2.2 82.9 82.9 0.2
2010-Apr-06 Tue ### ### ### ### ### ### 0.0
2010-Apr-01 Thu ### ### ### ### 63.3 63.3 0.0
2010-Mar-31 Wed ### ### ### ### 72.0 72.0 0.0
2010-Mar-30 Tue ### ### ### ### 5,255 0 74.4 74.4 0.0
2010-Mar-29 Mon ### ### ### ### 0.0
2010-Mar-26 Fri ### ### ### ### 1,680 0 ### ### 0.0
2010-Mar-25 Thu ### ### ### ### 32.8 32.8 0.0
2010-Mar-24 Wed ### ### ### ### 4,050 0 29.7 29.7 0.0
2010-Mar-23 Tue ### ### ### ### 0 0.0
2010-Mar-22 Mon ### ### ### ### 9,984 0 77.7 77.7 0.0
2010-Mar-19 Fri ### ### ### ### ### ### 0.0
2010-Mar-18 Thu ### ### ### ### 71.8 71.8 0.0
2010-Mar-17 Wed ### ### ### ### 14,025 0 ### ### 0.0
2010-Mar-16 Tue ### ### ### ### ### ### 0.0
2010-Mar-15 Mon ### ### ### ### ### ### 0.0
2010-Mar-12 Fri ### ### ### ### 0 0.0
2010-Mar-11 Thu ### ### ### ### 27.8 27.8 0.0
2010-Mar-10 Wed ### ### ### ### ### ### 0.0
2010-Mar-09 Tue ### ### ### ### 3,525 0 ### ### 0.0
2010-Mar-08 Mon ### ### ### ### 30.2 30.2 0.0
2010-Mar-05 Fri ### ### ### ### 67.2 67.2 0.0
2010-Mar-04 Thu 2.2 2.2 ### ### ### ### 0.0
2010-Mar-03 Wed 2.21 2.25 2.21 2.25 4,280 9,544 81.0 81.0 ###
2010-Mar-02 Tue 2.2 2.2 2.2 2.2 645 ### 75.1 75.1 0.2
2010-Mar-01 Mon 2.2 2.2 2.2 2.2 ### ### 0.2
2010-Feb-26 Fri 2.25 2.28 2.25 2.28 7,545 17,089 ### ### 0.2
2010-Feb-25 Thu 2.27 2.27 2.27 2.27 ### ### 0.2
2010-Feb-24 Wed 2.26 2.26 2.26 2.26 0 ###
2010-Feb-23 Tue 2.26 2.29 2.26 2.26 5,979 ### 70.6 70.6 ###
2010-Feb-22 Mon ### ### 2.29 2.29 22.7 22.7 ###
2010-Feb-19 Fri ### ### ### ### 7,540 0 30.5 30.5 0.0
2010-Feb-18 Thu ### ### ### ### ### ### 0.0
2010-Feb-17 Wed ### ### ### ### ### ### 0.0
2010-Feb-16 Tue 2.22 2.22 2.22 2.22 ### ### 0.2
2010-Feb-15 Mon 2.25 2.26 2.22 2.22 27.9 27.9 0.2
2010-Feb-12 Fri ### ### 2.28 2.28 9,155 ### ### ### 0.2
2010-Feb-11 Thu 2.25 2.25 2.25 2.25 0 ###
2010-Feb-10 Wed 2.25 2.25 2.25 2.25 75.3 75.3 ###
2010-Feb-09 Tue ### 2.21 ### ### ### ### 0.0
2010-Feb-08 Mon ### ### ### ### 71.1 71.1 0.0
2010-Feb-05 Fri ### ### 2 2 21,348 21,348 ### ### 0.1
2010-Feb-04 Thu 2.26 2.26 2.25 2.25 ### ### ###
2010-Feb-03 Wed 2.27 ### ### 2.26 26,323 0 ### ### ###
2010-Feb-02 Tue ### ### ### ### 36,454 0 80.5 80.5 0.0
2010-Feb-01 Mon ### ### ### ### 35.6 35.6 0.0
2010-Jan-29 Fri ### ### ### ### 80.2 80.2 0.0
2010-Jan-28 Thu 2.2 2.2 2.2 2.2 ### ### 0.2
2010-Jan-27 Wed 2.21 2.21 ### 2.21 21,777 ### ### ### 0.2
2010-Jan-25 Mon ### 2.25 ### ### 18,359 20,653 61.7 61.7 0.0
2010-Jan-22 Fri ### ### 2.25 2.26 21.1 21.1 ###
2010-Jan-21 Thu ### ### ### ### ### ### 0.0
2010-Jan-20 Wed 2.51 2.56 2.45 2.56 48,321 121,044 87.6 87.6 0.2
2010-Jan-19 Tue 2.55 2.59 2.5 2.57 69,170 ### ### ### ###
2010-Jan-18 Mon 2.51 2.51 2.51 2.51 67.2 67.2 ###
2010-Jan-15 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
2010-Jan-14 Thu 2.5 2.56 2.48 2.53 44,072 ### ### ### ###
2010-Jan-13 Wed ### ### ### ### ### ### 0.0
2010-Jan-12 Tue 2.4 2.43 ### 2.43 82.6 82.6 ###
2010-Jan-11 Mon ### 2.42 ### 2.42 30,374 36,752 83.0 83.0 0.2
2010-Jan-08 Fri 2.26 ### 2.26 ### ### ### 0.0
2010-Jan-07 Thu 2.25 2.25 2.25 2.25 ### ### ###
2010-Jan-06 Wed 2.2 2.2 2.2 2.2 65.6 65.6 0.2
2010-Jan-05 Tue 2.23 2.23 2.2 2.23 43,857 97,143 ### ### ###
2010-Jan-04 Mon ### 2.23 ### 2.23 ### ### ###
2009-Dec-31 Thu ### ### ### ### 64.1 64.1 0.0
2009-Dec-30 Wed ### ### ### ### 72.0 72.0 0.0
2009-Dec-29 Tue ### ### ### ### 18,747 0 68.1 68.1 0.0
2009-Dec-24 Thu ### ### ### ### ### ### 0.0
2009-Dec-23 Wed 2.24 2.24 ### ### 56,144 62,881 ### ### 0.0
2009-Dec-22 Tue ### ### ### ### 67.9 67.9 0.0
2009-Dec-21 Mon ### 2.42 ### 2.42 12,421 15,029 ### ### 0.2
2009-Dec-18 Fri 2.25 2.41 2.24 ### 85.2 85.2 0.0
2009-Dec-17 Thu 2.26 2.26 2.23 2.23 56,588 127,040 22.1 22.1 ###
2009-Dec-16 Wed 2.21 2.26 2.21 2.24 89,850 ### ### ### ###
2009-Dec-15 Tue ### ### ### ### 56,975 0 70.8 70.8 0.0
2009-Dec-14 Mon ### ### ### ### 59,085 0 ### ### 0.0
2009-Dec-11 Fri ### ### ### ### 6,687 0 ### ### 0.0
2009-Dec-10 Thu ### ### ### ### 76.7 76.7 0.0
2009-Dec-09 Wed ### ### ### ### ### ### 0.0
2009-Dec-08 Tue ### ### ### ### ### ### 0.0
2009-Dec-07 Mon ### ### ### ### 82.8 82.8 0.0
2009-Dec-04 Fri 2.25 2.25 ### ### ### ### 0.0
2009-Dec-03 Thu 2.29 2.29 2.29 2.29 ### ### ###
2009-Dec-02 Wed 2.29 2.29 2.29 2.29 69.2 69.2 ###
2009-Dec-01 Tue 2.25 2.25 2.25 2.25 ### ### ###
2009-Nov-30 Mon 2.23 2.23 2.21 2.21 ### ### 0.2
2009-Nov-27 Fri 2.2 2.21 ### 2.21 ### ### 0.2
2009-Nov-26 Thu ### 2.23 ### 2.23 86.1 86.1 ###
2009-Nov-25 Wed ### ### ### ### 78.3 78.3 0.0
2009-Nov-24 Tue ### ### ### ### 41.1 41.1 0.0
2009-Nov-23 Mon ### ### 1.87 1.87 ### ### ###
2009-Nov-20 Fri ### ### ### ### ### ### 0.0
2009-Nov-19 Thu ### ### ### ### 74.0 74.0 0.0
2009-Nov-18 Wed 1.89 ### ### ### 108,242 0 77.3 77.3 0.0
2009-Nov-17 Tue 1.87 1.88 1.8 1.8 ### ### 0.1
2009-Nov-16 Mon 1.8 1.8 1.74 1.77 ### ### ###
2009-Nov-13 Fri 1.84 1.84 1.84 1.84 684 1,258 66.6 66.6 ###
2009-Nov-12 Thu 1.81 1.85 1.81 1.85 ### ### 0.1
2009-Nov-11 Wed 1.78 1.78 1.7 1.72 ### ### 0.1
2009-Nov-10 Tue 1.76 ### 1.76 1.8 8,076 ### ### ### 0.1
2009-Nov-09 Mon 1.74 1.75 1.7 1.75 28,546 49,241 63.6 63.6 0.1
2009-Nov-06 Fri 1.73 1.75 ### ### 21,443 ### ### ### 0.0
2009-Nov-05 Thu 1.755 1.755 ### 1.73 32.8 32.8 ###
2009-Nov-04 Wed 1.7 1.77 1.7 1.755 ### ### 0.1
2009-Nov-03 Tue ### ### 1.52 1.52 8,242 ### ### ### 0.1
2009-Nov-02 Mon ### ### 1.59 ### 21,822 17,348 ### ### 0.0
2009-Oct-30 Fri ### 1.71 ### ### 26,982 ### 23.2 23.2 0.0
2009-Oct-29 Thu ### ### ### ### 83.0 83.0 0.0
2009-Oct-28 Wed 1.7 1.71 ### ### 30,242 25,856 30.7 30.7 0.0
2009-Oct-27 Tue 1.83 1.83 1.745 1.745 ### ### 0.1
2009-Oct-26 Mon ### ### ### ### 4,822 0 ### ### 0.0
2009-Oct-23 Fri 2 2 1.945 ### 17,823 35,155 ### ### 0.0
2009-Oct-22 Thu ### 2 ### 2 848 848 ### ### 0.1
2009-Oct-21 Wed 1.985 1.985 ### ### 24,022 23,841 ### ### 0.0
2009-Oct-20 Tue ### ### ### ### 34,355 0 85.8 85.8 0.0
2009-Oct-19 Mon ### ### ### ### ### ### 0.0
2009-Oct-16 Fri ### ### ### 1.985 20.7 20.7 ###
2009-Oct-15 Thu ### ### ### ### 27.7 27.7 0.0
2009-Oct-14 Wed 2 ### 2 ### 71.6 71.6 0.0
2009-Oct-13 Tue 1.89 ### 1.885 ### ### ### 0.0
2009-Oct-12 Mon 1.86 1.89 1.85 1.89 80.8 80.8 ###
2009-Oct-09 Fri 1.86 1.86 1.84 1.845 ### ### ###
2009-Oct-08 Thu 1.87 1.87 1.87 1.87 657 1,228 60.5 60.5 ###
2009-Oct-07 Wed ### ### 1.84 1.87 ### ### ###
2009-Oct-06 Tue ### ### 1.87 1.87 ### ### ###
2009-Oct-05 Mon 1.83 1.87 1.83 1.87 ### ### ###
2009-Oct-02 Fri 1.83 1.845 1.8 1.83 ### ### ###
2009-Oct-01 Thu ### ### ### ### 33,581 0 83.4 83.4 0.0
2009-Sep-30 Wed ### ### ### ### 32.5 32.5 0.0
2009-Sep-29 Tue 1.87 ### 1.87 ### ### ### 0.0
2009-Sep-28 Mon 1.89 1.89 1.87 1.87 ### ### ###
2009-Sep-25 Fri ### ### ### 1.955 40,453 0 ### ### ###
2009-Sep-24 Thu ### ### ### ### 80.4 80.4 0.0
2009-Sep-23 Wed ### ### ### ### 96,450 0 ### ### 0.0
2009-Sep-22 Tue 2 ### ### ### ### ### 0.0
2009-Sep-21 Mon 2 2 2 2 10,528 21,056 71.9 71.9 0.1
2009-Sep-18 Fri ### ### ### ### ### ### 0.0
2009-Sep-17 Thu ### ### ### ### 35,550 0 69.0 69.0 0.0
2009-Sep-16 Wed ### ### ### ### ### ### 0.0
2009-Sep-15 Tue ### ### ### ### ### ### 0.0
2009-Sep-14 Mon ### ### 1.88 1.88 17.7 17.7 0.1
2009-Sep-11 Fri ### ### ### ### ### ### 0.0
2009-Sep-10 Thu ### ### ### ### 1,677 0 ### ### 0.0
2009-Sep-09 Wed ### ### ### ### 78.5 78.5 0.0
2009-Sep-08 Tue ### ### ### ### 81.9 81.9 0.0
2009-Sep-07 Mon ### ### ### ### ### ### 0.0
2009-Sep-04 Fri ### ### ### ### 14,450 0 83.1 83.1 0.0
2009-Sep-03 Thu 1.85 ### 1.85 ### 80.0 80.0 0.0
2009-Sep-02 Wed 1.86 1.86 ### ### 32,681 ### ### ### 0.0
2009-Sep-01 Tue 1.8 1.82 ### 1.82 74.4 74.4 ###
2009-Aug-31 Mon 1.85 1.85 1.85 1.85 72.3 72.3 0.1
2009-Aug-28 Fri 1.81 1.81 1.81 1.81 ### ### ###
2009-Aug-27 Thu 1.81 1.81 1.81 1.81 19,670 ### 70.1 70.1 ###
2009-Aug-26 Wed 1.81 1.85 1.81 1.81 32,670 59,786 61.8 61.8 ###
2009-Aug-25 Tue ### 1.8 ### 1.8 ### ### 0.1
2009-Aug-24 Mon 1.75 1.8 1.75 ### 79,075 140,358 ### ### 0.0
2009-Aug-21 Fri 1.75 1.75 1.73 ### 43.8 43.8 0.0
2009-Aug-20 Thu 1.75 1.75 1.75 1.75 73.6 73.6 0.1
2009-Aug-19 Wed 1.76 1.76 ### ### ### ### 0.0
2009-Aug-18 Tue 1.71 1.79 1.71 1.74 ### ### 0.1
2009-Aug-17 Mon 1.71 1.75 1.71 1.71 14,046 ### ### ### 0.1
2009-Aug-14 Fri 1.7 1.775 1.7 1.73 57,570 100,027 78.9 78.9 ###
2009-Aug-13 Thu ### ### ### ### ### ### 0.0
2009-Aug-12 Wed 1.58 1.585 1.56 1.56 ### ### ###
2009-Aug-11 Tue 1.59 ### 1.59 ### 71.6 71.6 0.0
2009-Aug-10 Mon ### ### 1.58 ### ### ### 0.0
2009-Aug-07 Fri 1.7 1.7 ### ### ### ### 0.0
2009-Aug-06 Thu 1.7 1.7 1.7 1.7 2,749 4,673 ### ### ###
2009-Aug-05 Wed 1.73 1.73 1.7 1.7 6,674 11,445 ### ### ###
2009-Aug-04 Tue 1.7 1.7 1.7 1.7 0 ###
2009-Aug-03 Mon 1.725 1.85 1.7 1.7 ### ### ###
2009-Jul-31 Fri ### 1.7 ### 1.7 ### ### ###
2009-Jul-30 Thu ### ### ### ### 66.7 66.7 0.0
2009-Jul-29 Wed ### ### 1.56 1.56 16.2 16.2 ###
2009-Jul-28 Tue ### ### ### ### ### ### 0.0
2009-Jul-27 Mon 1.58 1.58 1.58 1.58 0 0.1
2009-Jul-24 Fri ### ### 1.58 1.58 ### ### 0.1
2009-Jul-23 Thu ### ### ### ### 16.6 16.6 0.0
2009-Jul-22 Wed ### ### ### ### 25,820 0 ### ### 0.0
2009-Jul-21 Tue ### ### ### ### 26,970 0 74.7 74.7 0.0
2009-Jul-20 Mon ### ### ### ### 1,250 0 ### ### 0.0
2009-Jul-17 Fri ### ### ### ### 0 0.0
2009-Jul-16 Thu ### ### ### ### 74.4 74.4 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>
     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 2024-05-22 01:09:47 thru 2024-05-22 01:09:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000