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 Thu 25-May-15 08:00:36 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

(CIM) CIMIC GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for CIM    Limits Next Section


Company Details for (CIM) CIMIC GROUP LIMITED

Listing Code CIM
Listing Name CIMIC GROUP LIMITED
GICS Sector Capital Goods
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 14th May 2025
Latest price with VOLUME for CIM .. Friday 6th May 2022

CIM 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 ### ### 0.0
MAX 52.7 ### ###


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 Next >>


End of day Prices (full format),

152 Days for (CIM) CIMIC GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-May-11 Wed 22 22 22 22 0 ###
2022-May-10 Tue 22 22 22 22 0 ###
2022-May-09 Mon 22 22 22 22 0 ###
2022-May-06 Fri 22 ### 22 22 147,084 1,617,924 ### ### ###
2022-May-05 Thu ### ### 22 22 105,570 1,161,270 ### ### ###
2022-May-04 Wed ### ### 22 22 78,451 ### 61.2 61.2 ###
2022-May-03 Tue 22 ### 22 ### ### ### 0.0
2022-May-02 Mon ### ### 22 22 143,389 1,577,279 ### ### ###
2022-Apr-29 Fri 22 ### 22 22 108,973 ### 60.3 60.3 ###
2022-Apr-28 Thu 22 ### 22 22 65,080 715,880 64.1 64.1 ###
2022-Apr-27 Wed 22 ### 22 22 82,886 911,746 ### ### ###
2022-Apr-26 Tue 22 ### 22 ### 79.3 79.3 0.0
2022-Apr-22 Fri 22 ### 22 22 69.2 69.2 ###
2022-Apr-21 Thu ### ### 22 ### 176,079 ### ### ### 0.0
2022-Apr-20 Wed ### ### 22 22 233,882 ### ### ### ###
2022-Apr-19 Tue 22 ### 22 ### 222,346 ### ### ### 0.0
2022-Apr-14 Thu ### ### 22 22 ### ### ###
2022-Apr-13 Wed ### ### ### ### 30.7 30.7 0.0
2022-Apr-12 Tue 22 ### 22 22 ### ### ###
2022-Apr-11 Mon ### ### 22 22 50.6 50.6 ###
2022-Apr-08 Fri ### ### 22 ### ### ### 0.0
2022-Apr-07 Thu ### ### 22 ### ### ### 0.0
2022-Apr-06 Wed 22 ### 22 ### 329,386 3,623,246 ### ### 0.0
2022-Apr-05 Tue 22 ### 22 ### 244,482 ### 71.5 71.5 0.0
2022-Apr-04 Mon 22 ### 22 22 371,920 4,091,120 62.2 62.2 ###
2022-Apr-01 Fri 22 ### 22 22 ### ### ###
2022-Mar-31 Thu ### ### 22 22 ### ### ###
2022-Mar-30 Wed ### ### 22 ### ### ### 0.0
2022-Mar-29 Tue ### ### 22 22 34.3 34.3 ###
2022-Mar-28 Mon ### ### 22 22 ### ### ###
2022-Mar-25 Fri ### ### 22 ### ### ### 0.0
2022-Mar-24 Thu 22 ### 22 ### 285,279 ### ### ### 0.0
2022-Mar-23 Wed ### ### 22 ### 277,428 ### 62.7 62.7 0.0
2022-Mar-22 Tue ### ### 22 ### ### ### 0.0
2022-Mar-21 Mon ### ### 22 ### 363,029 ### ### ### 0.0
2022-Mar-18 Fri ### ### 22 ### 63.7 63.7 0.0
2022-Mar-17 Thu ### ### 22 ### 38.6 38.6 0.0
2022-Mar-16 Wed 22 ### 22 ### 748,954 ### 65.4 65.4 0.0
2022-Mar-15 Tue ### ### 22 ### 675,649 ### ### ### 0.0
2022-Mar-14 Mon ### ### 22 ### 562,075 6,182,825 67.5 67.5 0.0
2022-Mar-11 Fri 22 ### 22 ### 951,052 10,461,572 71.8 71.8 0.0
2022-Mar-10 Thu ### ### 22 ### 753,140 8,284,540 ### ### 0.0
2022-Mar-09 Wed ### ### 22 ### 54.1 54.1 0.0
2022-Mar-08 Tue ### ### 22 ### 581,574 ### 77.2 77.2 0.0
2022-Mar-07 Mon 22 ### 22 ### 1,158,156 ### ### ### 0.0
2022-Mar-04 Fri 22 ### 22 22 1,376,942 ### ### ### ###
2022-Mar-03 Thu 22 ### 22 22 1,184,950 13,034,450 ### ### ###
2022-Mar-02 Wed 22 ### 22 22 1,409,744 15,507,184 ### ### ###
2022-Mar-01 Tue ### ### 22 ### ### ### 0.0
2022-Feb-28 Mon ### ### 22 ### 2,675,645 ### ### ### 0.0
2022-Feb-25 Fri 22 ### 22 ### 58.6 58.6 0.0
2022-Feb-24 Thu ### ### 22 22 12,826,672 ### ### ### ###
2022-Feb-23 Wed 16.4 ### ### 16.49 ### ### 1.2
2022-Feb-22 Tue ### 16.28 ### 16.25 ### ### ###
2022-Feb-21 Mon 16.2 16.4 ### 16.25 ### ### ###
2022-Feb-18 Fri ### 16.46 ### ### 407,045 3,349,980 81.5 81.5 0.0
2022-Feb-17 Thu 15.87 16.2 15.86 ### 80.8 80.8 0.0
2022-Feb-16 Wed 15.72 ### 15.59 ### 297,951 2,322,528 75.4 75.4 0.0
2022-Feb-15 Tue ### 15.71 15.41 ### ### ### 0.0
2022-Feb-14 Mon 15.55 15.81 15.45 15.59 471,854 7,375,078 ### ### ###
2022-Feb-11 Fri 15.84 ### 15.56 ### 873,481 6,795,682 ### ### 0.0
2022-Feb-10 Thu ### 17.21 15.86 15.89 3.5 3.5 ###
2022-Feb-09 Wed 16.75 ### ### ### 78.5 78.5 0.0
2022-Feb-08 Tue 16.54 16.76 16.51 16.75 275,053 ### ### ### ###
2022-Feb-07 Mon 16.59 16.72 16.43 ### 362,173 ### ### ### 0.0
2022-Feb-04 Fri 16.5 16.8 16.41 16.8 74.9 74.9 1.2
2022-Feb-03 Thu 16.81 16.81 16.52 ### ### ### 0.0
2022-Feb-02 Wed 16.7 ### ### 16.78 273,427 0 66.7 66.7 1.2
2022-Feb-01 Tue ### ### 16.23 ### 70.1 70.1 0.0
2022-Jan-31 Mon 16.25 16.47 ### ### ### ### 0.0
2022-Jan-28 Fri 16.23 16.54 ### 16.26 1,025,740 ### 54.6 54.6 ###
2022-Jan-27 Thu ### 16.88 16.22 16.43 ### ### ###
2022-Jan-25 Tue ### 16.71 16.23 ### 382,759 6,304,040 56.3 56.3 0.0
2022-Jan-24 Mon 16.75 16.86 ### 16.73 318,084 2,681,448 55.2 55.2 ###
2022-Jan-21 Fri ### ### 16.77 16.87 65.2 65.2 ###
2022-Jan-20 Thu ### ### ### ### 248,483 0 63.6 63.6 0.0
2022-Jan-19 Wed 17.42 17.5 ### ### 558,656 4,888,240 26.4 26.4 0.0
2022-Jan-18 Tue 17.46 ### ### ### 790,822 0 ### ### 0.0
2022-Jan-17 Mon 17.25 17.41 ### ### 72.4 72.4 0.0
2022-Jan-14 Fri 17.22 17.25 ### ### 295,452 2,548,273 40.4 40.4 0.0
2022-Jan-13 Thu ### 17.26 ### 17.23 376,124 3,245,950 76.9 76.9 ###
2022-Jan-12 Wed ### ### ### ### 28.4 28.4 0.0
2022-Jan-11 Tue ### ### 16.85 ### 70.4 70.4 0.0
2022-Jan-10 Mon 16.79 ### 16.71 ### 281,955 ### ### ### 0.0
2022-Jan-07 Fri 16.7 ### 16.7 16.86 206,852 ### 74.5 74.5 1.2
2022-Jan-06 Thu 16.84 ### ### ### 317,679 0 ### ### 0.0
2022-Jan-05 Wed ### 17.21 ### ### 259,372 ### 41.7 41.7 0.0
2022-Jan-04 Tue ### ### 16.88 ### 293,545 ### 59.1 59.1 0.0
2021-Dec-31 Fri ### ### ### ### ### ### 0.0
2021-Dec-30 Thu 17.2 17.2 ### ### 209,758 ### ### ### 0.0
2021-Dec-29 Wed 16.77 ### 16.75 ### 73.3 73.3 0.0
2021-Dec-24 Fri 16.74 16.88 ### ### ### ### 0.0
2021-Dec-23 Thu ### 16.83 16.51 ### 69.6 69.6 0.0
2021-Dec-22 Wed ### ### ### 16.46 25.3 25.3 1.2
2021-Dec-21 Tue ### ### ### 16.51 1,578,587 0 ### ### ###
2021-Dec-20 Mon 17.77 ### 15.28 15.88 2,441,248 ### 2.4 2.4 1.1
2021-Dec-17 Fri ### 18.55 ### ### 83.7 83.7 0.0
2021-Dec-16 Thu ### 18.28 ### ### 314,059 ### ### ### 0.0
2021-Dec-15 Wed 17.83 18.25 17.83 ### 369,770 6,670,650 87.2 87.2 0.0
2021-Dec-14 Tue 17.81 ### 17.75 17.83 69.0 69.0 ###
2021-Dec-13 Mon ### ### 17.885 ### 275,926 ### ### ### 0.0
2021-Dec-10 Fri 18.24 ### ### ### 30.4 30.4 0.0
2021-Dec-09 Thu 18.52 ### 18.28 ### 161,059 1,472,079 28.2 28.2 0.0
2021-Dec-08 Wed ### 18.7 18.51 18.51 237,977 ### 30.6 30.6 1.3
2021-Dec-07 Tue ### ### 18.27 18.43 ### ### ###
2021-Dec-06 Mon 18.5 18.58 ### 18.24 ### ### 1.3
2021-Dec-03 Fri 18.49 18.56 18.28 18.49 189,346 3,487,753 ### ### ###
2021-Dec-02 Thu ### ### ### ### 240,947 0 83.8 83.8 0.0
2021-Dec-01 Wed 18.23 18.29 ### 18.21 195,520 ### ### ### ###
2021-Nov-30 Tue ### 18.55 ### ### 74.0 74.0 0.0
2021-Nov-29 Mon ### 18.22 17.74 ### 58.0 58.0 0.0
2021-Nov-26 Fri 18.8 18.8 ### ### 29.6 29.6 0.0
2021-Nov-25 Thu 18.59 18.72 18.53 ### 69.6 69.6 0.0
2021-Nov-24 Wed 18.8 18.89 ### ### ### ### 0.0
2021-Nov-23 Tue ### 18.83 18.51 18.77 ### ### ###
2021-Nov-22 Mon 18.86 ### 18.46 ### 33.5 33.5 0.0
2021-Nov-19 Fri ### 19.28 18.77 18.86 419,540 7,981,748 29.3 29.3 1.3
2021-Nov-18 Thu 18.8 ### 18.76 ### ### ### 0.0
2021-Nov-17 Wed 18.82 ### ### 18.79 46.6 46.6 1.3
2021-Nov-16 Tue ### ### 18.75 18.76 30.6 30.6 ###
2021-Nov-15 Mon 19.4 19.43 ### ### 219,857 ### 26.1 26.1 0.0
2021-Nov-12 Fri ### 19.43 ### 19.4 302,548 2,939,253 79.0 79.0 1.4
2021-Nov-11 Thu ### ### ### ### 634,554 0 68.7 68.7 0.0
2021-Nov-10 Wed 19.28 ### ### ### ### ### 0.0
2021-Nov-09 Tue ### 19.45 19.28 19.28 ### ### 1.4
2021-Nov-08 Mon 19.56 ### ### ### 247,746 0 38.7 38.7 0.0
2021-Nov-05 Fri ### ### 19.42 19.42 ### ### 1.4
2021-Nov-04 Thu ### ### ### 19.59 ### ### ###
2021-Nov-03 Wed 19.78 ### 19.51 19.53 459,843 ### 32.2 32.2 ###
2021-Nov-02 Tue ### ### ### ### ### ### 0.0
2021-Nov-01 Mon ### 20.25 ### ### 238,677 ### 37.3 37.3 0.0
2021-Oct-29 Fri 20.51 ### ### ### 18.4 18.4 0.0
2021-Oct-28 Thu 20.51 20.75 20.41 20.46 ### ### ###
2021-Oct-27 Wed 20.85 ### 20.56 ### 219,774 2,259,276 ### ### 0.0
2021-Oct-26 Tue 21.22 ### 20.75 20.82 25.3 25.3 1.5
2021-Oct-25 Mon 21.5 21.56 ### ### 20.2 20.2 0.0
2021-Oct-22 Fri ### ### 21.43 21.43 603,182 ### 18.5 18.5 ###
2021-Oct-21 Thu 20.8 22.42 20.75 21.88 ### ### 1.6
2021-Oct-20 Wed 20.7 20.85 ### ### ### ### 0.0
2021-Oct-19 Tue 20.7 20.84 ### ### 184,372 1,921,156 ### ### 0.0
2021-Oct-18 Mon 20.7 20.85 ### 20.74 69.7 69.7 ###
2021-Oct-15 Fri 20.7 20.82 20.56 ### ### ### 0.0
2021-Oct-14 Thu ### ### 20.54 ### 22.7 22.7 0.0
2021-Oct-13 Wed ### 20.78 ### ### ### ### 0.0
2021-Oct-12 Tue ### 20.54 ### 20.52 ### ### 1.5
2021-Oct-11 Mon 20.41 ### 20.27 20.28 ### ### 1.4
2021-Oct-08 Fri 20.4 20.5 ### 20.43 235,175 2,410,543 ### ### ###
2021-Oct-07 Thu 20.28 ### ### ### 185,956 0 62.0 62.0 0.0
2021-Oct-06 Wed 20.2 ### ### ### ### ### 0.0
2021-Oct-05 Tue 19.73 ### 19.73 ### ### ### 0.0
2021-Oct-04 Mon ### ### 19.8 20 233,588 2,312,521 ### ### 1.4
2021-Oct-01 Fri 19.47 19.76 19.22 19.73 482,529 ### ### ### ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 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 2025-05-15 08:00:36 thru 2025-05-15 08:00:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000