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 24-Jun-03 10:33:35 PM 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 .. Friday 31st 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 13 14 15 16 Next >>


End of day Prices (full format),

169 Days for (CGX) CGA MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.12
2011-Feb-02 Wed ### ### ### ### 22,088 0 ### ### 0.0
2011-Feb-01 Tue 2.88 2.88 2.83 2.86 21,475 ### 27.2 27.2 0.2
2011-Jan-31 Mon 2.82 2.88 2.78 2.78 ### ### 0.2
2011-Jan-28 Fri ### ### ### ### 48.2 48.2 0.0
2011-Jan-27 Thu 2.73 2.83 2.73 2.83 16,455 45,744 ### ### 0.2
2011-Jan-25 Tue 2.73 2.75 2.7 2.75 ### ### ###
2011-Jan-24 Mon ### 2.8 ### 2.8 96.8 96.8 0.2
2011-Jan-21 Fri ### ### ### ### ### ### 0.0
2011-Jan-20 Thu 2.75 2.75 ### ### 45,853 63,047 ### ### 0.0
2011-Jan-19 Wed ### 2.77 ### 2.75 82.9 82.9 ###
2011-Jan-18 Tue 2.71 2.72 ### 2.72 4,750 ### 68.5 68.5 0.2
2011-Jan-17 Mon 2.86 2.86 ### 2.71 28,983 41,445 ### ### ###
2011-Jan-14 Fri ### ### ### ### ### ### 0.0
2011-Jan-13 Thu 3 3 ### ### ### ### 0.0
2011-Jan-12 Wed ### ### ### 3 10,849 0 ### ### 0.2
2011-Jan-11 Tue 2.89 2.89 2.86 2.87 3,948 11,350 ### ### ###
2011-Jan-10 Mon 2.82 2.82 2.78 2.78 14,540 ### 22.3 22.3 0.2
2011-Jan-07 Fri 2.86 2.88 2.81 2.84 25,175 71,622 ### ### 0.2
2011-Jan-06 Thu ### ### 2.88 ### 8,556 12,320 ### ### 0.0
2011-Jan-05 Wed ### ### 2.89 ### 56,381 81,470 ### ### 0.0
2011-Jan-04 Tue ### ### ### ### 76.1 76.1 0.0
2010-Dec-31 Fri ### ### ### ### 79.4 79.4 0.0
2010-Dec-30 Thu ### ### ### ### ### ### 0.0
2010-Dec-29 Wed ### ### 3 ### 37,678 ### 66.5 66.5 0.0
2010-Dec-24 Fri ### ### ### ### 2,148 0 ### ### 0.0
2010-Dec-23 Thu ### ### ### ### 15,946 0 ### ### 0.0
2010-Dec-22 Wed ### ### ### ### 5,556 0 71.6 71.6 0.0
2010-Dec-21 Tue ### ### ### ### 79.3 79.3 0.0
2010-Dec-20 Mon ### ### ### ### ### ### 0.0
2010-Dec-17 Fri ### ### ### ### 1,677 0 ### ### 0.0
2010-Dec-16 Thu ### ### ### ### 10,850 0 68.9 68.9 0.0
2010-Dec-15 Wed ### ### ### ### 17,375 0 12.3 12.3 0.0
2010-Dec-14 Tue ### ### ### ### ### ### 0.0
2010-Dec-13 Mon ### 3.2 ### ### ### ### 0.0
2010-Dec-10 Fri 3.2 3.23 3.2 3.23 5,854 18,820 ### ### ###
2010-Dec-09 Thu 3.2 3.23 ### ### 9,750 15,746 23.9 23.9 0.0
2010-Dec-08 Wed ### 3.23 ### 3.21 20,971 ### 87.1 87.1 ###
2010-Dec-07 Tue 3.45 3.45 3.26 3.26 ### ### 0.2
2010-Dec-06 Mon ### 3.47 ### 3.43 71,620 ### 85.2 85.2 0.2
2010-Dec-03 Fri ### ### ### ### 11,920 0 79.5 79.5 0.0
2010-Dec-02 Thu ### ### 3.21 ### 18,378 ### ### ### 0.0
2010-Dec-01 Wed 3.26 3.43 3.26 ### 31,150 ### ### ### 0.0
2010-Nov-30 Tue ### ### ### ### 2,823 0 ### ### 0.0
2010-Nov-29 Mon ### ### ### ### ### ### 0.0
2010-Nov-26 Fri ### ### ### ### 79.3 79.3 0.0
2010-Nov-25 Thu ### ### ### ### 9,040 0 ### ### 0.0
2010-Nov-24 Wed ### ### ### ### ### ### 0.0
2010-Nov-23 Tue ### 3 ### ### 57,384 86,076 79.0 79.0 0.0
2010-Nov-22 Mon ### ### ### ### ### ### 0.0
2010-Nov-19 Fri 2.86 ### 2.86 ### 5,529 ### 83.3 83.3 0.0
2010-Nov-18 Thu 2.81 2.83 2.81 2.83 ### ### 0.2
2010-Nov-17 Wed 2.82 2.82 2.81 2.82 ### ### ###
2010-Nov-16 Tue ### ### ### ### 170 0 73.4 73.4 0.0
2010-Nov-15 Mon 3 ### ### ### ### ### 0.0
2010-Nov-12 Fri ### ### ### ### 45,075 0 ### ### 0.0
2010-Nov-11 Thu ### 3.23 ### 3.22 ### ### 0.2
2010-Nov-10 Wed 3.23 3.23 3.2 3.2 28,829 92,685 ### ### 0.2
2010-Nov-09 Tue 3.42 3.42 3.4 3.4 ### ### 0.2
2010-Nov-08 Mon 3.4 3.48 3.4 3.41 50,480 173,651 72.7 72.7 ###
2010-Nov-05 Fri 3.2 ### 3.2 ### 91.6 91.6 0.0
2010-Nov-04 Thu 3 ### 3 ### 78.6 78.6 0.0
2010-Nov-03 Wed ### ### ### ### 25.4 25.4 0.0
2010-Nov-02 Tue 3 ### 3 ### 43,589 65,383 ### ### 0.0
2010-Nov-01 Mon ### ### ### ### 3,720 0 78.9 78.9 0.0
2010-Oct-29 Fri 2.89 ### 2.89 ### 2,240 ### ### ### 0.0
2010-Oct-28 Thu 2.85 2.88 2.85 2.88 ### ### 0.2
2010-Oct-27 Wed 2.89 2.89 2.83 2.88 ### ### 0.2
2010-Oct-26 Tue 2.72 2.88 2.72 2.88 ### ### 0.2
2010-Oct-25 Mon 2.71 2.77 2.71 2.71 55,456 151,949 58.8 58.8 ###
2010-Oct-22 Fri 2.7 2.71 2.58 2.58 5.9 5.9 0.2
2010-Oct-21 Thu 2.7 2.72 ### 2.72 16,056 ### ### ### 0.2
2010-Oct-20 Wed 2.75 2.8 2.72 2.78 60,820 ### 75.1 75.1 0.2
2010-Oct-19 Tue ### ### ### ### 25.5 25.5 0.0
2010-Oct-18 Mon ### ### 2.86 2.86 ### ### 0.2
2010-Oct-15 Fri ### ### ### ### ### ### 0.0
2010-Oct-14 Thu ### ### ### ### ### ### 0.0
2010-Oct-13 Wed ### ### ### ### 77.2 77.2 0.0
2010-Oct-12 Tue ### ### ### ### ### ### 0.0
2010-Oct-11 Mon ### ### ### ### 8,220 0 67.3 67.3 0.0
2010-Oct-08 Fri ### ### ### ### 65.5 65.5 0.0
2010-Oct-07 Thu ### ### ### ### ### ### 0.0
2010-Oct-06 Wed ### ### ### ### 38,170 0 ### ### 0.0
2010-Oct-05 Tue ### ### ### ### 82.1 82.1 0.0
2010-Oct-04 Mon ### ### ### ### ### ### 0.0
2010-Oct-01 Fri 2.76 2.8 2.76 2.76 ### ### 0.2
2010-Sep-30 Thu 2.83 2.89 2.77 2.79 28.4 28.4 ###
2010-Sep-29 Wed ### ### 2.75 2.8 ### ### 0.2
2010-Sep-28 Tue 2.83 2.83 2.8 2.83 17,326 48,772 ### ### 0.2
2010-Sep-27 Mon 2.85 ### 2.85 ### 83.4 83.4 0.0
2010-Sep-24 Fri 2.87 2.87 2.83 2.84 207,652 ### ### ### 0.2
2010-Sep-23 Thu ### ### 2.85 2.85 6,550 ### 18.4 18.4 ###
2010-Sep-22 Wed 2.89 ### 2.89 ### 18,920 ### 74.1 74.1 0.0
2010-Sep-21 Tue ### ### 2.85 2.85 ### ### ###
2010-Sep-20 Mon ### 3 2.87 ### ### ### 0.0
2010-Sep-17 Fri 2.88 ### 2.8 ### 21,842 30,578 70.0 70.0 0.0
2010-Sep-16 Thu 2.76 2.8 2.73 2.78 49,872 ### 82.0 82.0 0.2
2010-Sep-15 Wed 2.59 ### 2.56 ### 97,544 124,856 ### ### 0.0
2010-Sep-14 Tue 2.53 2.55 2.53 2.55 73.7 73.7 0.2
2010-Sep-13 Mon 2.43 2.43 ### ### 23,820 28,941 12.3 12.3 0.0
2010-Sep-10 Fri 2.43 2.43 2.43 2.43 ### ### ###
2010-Sep-09 Thu 2.46 2.51 2.43 2.5 78.3 78.3 0.2
2010-Sep-08 Wed 2.28 ### 2.27 ### 42,226 47,926 ### ### 0.0
2010-Sep-07 Tue ### 2.29 ### 2.21 20,277 ### 82.0 82.0 0.2
2010-Sep-06 Mon 2.2 2.28 2.2 2.27 84.9 84.9 0.2
2010-Sep-03 Fri ### 2.2 ### 2.2 90.1 90.1 0.2
2010-Sep-02 Thu ### ### ### ### 24.1 24.1 0.0
2010-Sep-01 Wed ### ### ### ### 8,127 0 11.0 11.0 0.0
2010-Aug-31 Tue ### ### ### ### 0 0.0
2010-Aug-30 Mon ### ### ### ### 11,428 0 ### ### 0.0
2010-Aug-27 Fri 2.2 2.23 ### 2.23 ### ### ###
2010-Aug-26 Thu ### ### ### ### 25.0 25.0 0.0
2010-Aug-25 Wed ### ### ### ### 0 0.0
2010-Aug-24 Tue ### ### ### ### 77.1 77.1 0.0
2010-Aug-23 Mon ### ### ### ### 14,750 0 72.8 72.8 0.0
2010-Aug-20 Fri ### 2.2 ### ### ### ### 0.0
2010-Aug-19 Thu ### ### ### ### ### ### 0.0
2010-Aug-18 Wed ### ### ### ### ### ### 0.0
2010-Aug-17 Tue ### ### ### ### 88.9 88.9 0.0
2010-Aug-16 Mon ### ### ### ### ### ### 0.0
2010-Aug-13 Fri ### ### ### ### 7,157 0 69.0 69.0 0.0
2010-Aug-12 Thu ### ### ### ### 19.1 19.1 0.0
2010-Aug-11 Wed ### 2.24 ### 2.24 6,584 7,374 ### ### ###
2010-Aug-10 Tue 2.24 2.28 2.24 2.28 86.6 86.6 0.2
2010-Aug-09 Mon 2.24 2.24 2.23 2.24 13,022 ### 61.3 61.3 ###
2010-Aug-06 Fri 2.25 2.25 2.25 2.25 66.6 66.6 ###
2010-Aug-05 Thu 2.28 ### 2.28 2.28 8,270 9,427 65.2 65.2 0.2
2010-Aug-04 Wed ### ### ### ### 17.4 17.4 0.0
2010-Aug-03 Tue ### ### ### ### 7,740 0 69.8 69.8 0.0
2010-Aug-02 Mon ### ### ### ### 2,954 0 ### ### 0.0
2010-Jul-30 Fri ### ### ### ### 12,876 0 ### ### 0.0
2010-Jul-29 Thu 2.2 2.2 ### ### 6,380 ### ### ### 0.0
2010-Jul-28 Wed 2.24 2.24 2.2 2.21 ### ### 0.2
2010-Jul-27 Tue 2.25 ### 2.25 ### 90.2 90.2 0.0
2010-Jul-26 Mon 2.25 2.28 2.25 2.28 5,950 13,476 ### ### 0.2
2010-Jul-23 Fri ### ### 2.24 2.24 153,428 ### ### ### ###
2010-Jul-22 Thu 2.27 2.29 2.26 2.27 91,622 208,440 72.6 72.6 0.2
2010-Jul-21 Wed 2.26 ### 2.26 2.27 80,447 ### ### ### 0.2
2010-Jul-20 Tue 2.25 ### 2.25 2.29 78,025 87,778 78.5 78.5 ###
2010-Jul-19 Mon 2.2 2.2 2.2 2.2 22,247 48,943 ### ### 0.2
2010-Jul-16 Fri ### ### ### ### 76.8 76.8 0.0
2010-Jul-15 Thu ### ### ### ### 79.3 79.3 0.0
2010-Jul-14 Wed 2.23 2.23 ### ### ### ### 0.0
2010-Jul-13 Tue ### ### ### ### 24,477 0 ### ### 0.0
2010-Jul-12 Mon ### 2.21 ### 2.2 ### ### 0.2
2010-Jul-09 Fri ### ### ### ### 2,550 0 65.2 65.2 0.0
2010-Jul-08 Thu 2.24 2.24 2.24 2.24 0 ###
2010-Jul-07 Wed 2.24 2.24 2.24 2.24 0 ###
2010-Jul-06 Tue 2.24 2.24 2.24 2.24 ### ### ###
2010-Jul-05 Mon 2.27 2.27 2.24 2.24 ### ### ###
2010-Jul-02 Fri ### 2.27 ### 2.27 ### ### 0.2
2010-Jul-01 Thu 2.23 2.23 2.23 2.23 0 ###
2010-Jun-30 Wed 2.23 2.23 2.23 2.23 4,553 10,153 ### ### ###
2010-Jun-29 Tue ### ### 2.23 2.23 ### ### ###
2010-Jun-28 Mon ### ### ### ### 82.4 82.4 0.0
2010-Jun-25 Fri 2.28 2.28 2.28 2.28 0 0.2
2010-Jun-24 Thu 2.29 2.29 2.28 2.28 ### ### 0.2
2010-Jun-23 Wed ### ### ### ### 0 0.0
2010-Jun-22 Tue ### ### 2.26 ### 7,288 ### ### ### 0.0
2010-Jun-21 Mon 2.28 ### 2.28 ### 81.4 81.4 0.0
2010-Jun-18 Fri 2.27 2.27 2.27 2.27 0 0.2
2010-Jun-17 Thu 2.27 2.27 2.21 2.27 73.6 73.6 0.2
2010-Jun-16 Wed ### ### 2.29 ### 91,784 ### 29.3 29.3 0.0
2010-Jun-15 Tue 2.52 2.52 2.44 2.47 72,273 ### 21.3 21.3 ###
2010-Jun-11 Fri 2.57 ### 2.57 ### 78.6 78.6 0.0
2010-Jun-10 Thu 2.58 ### 2.58 ### 72.0 72.0 0.0
2010-Jun-09 Wed 2.55 ### 2.55 ### ### ### 0.0
2010-Jun-08 Tue 2.51 2.51 2.51 2.51 2,425 6,086 ### ### ###
2010-Jun-07 Mon 2.46 2.49 2.46 2.47 9,327 23,084 ### ### ###
2010-Jun-04 Fri 2.48 2.48 2.45 2.48 ### ### 0.2


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 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 2024-06-03 22:33:35 thru 2024-06-03 22:33:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000