Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 24-Jun-04 01:48:25 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

(CIR) CIRCADIAN TECHNOLOGIES LIMITED Daily Prices Page 11...

     Prev Section TOC    Company Info for CIR    Limits Next Section


Company Details for (CIR) CIRCADIAN TECHNOLOGIES LIMITED

Listing Code CIR
Listing Name CIRCADIAN TECHNOLOGIES LIMITED
GICS Sector Pharmaceuticals & Biotechnology
ISIN Name CIRCADIAN TECH
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CIR6


Maximum Price date available .. Monday 3rd June 2024
Latest price with VOLUME for CIR .. Friday 11th December 2015

CIR 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 ### 1 0.0
MAX ### 7,283,189 99.8


Font Format Legend

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


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


End of day Prices (full format),

225 Days for (CIR) CIRCADIAN TECHNOLOGIES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.09
2007-Jan-23 Tue 1.77 1.8 1.73 1.73 ### ### ###
2007-Jan-22 Mon 1.78 1.78 1.78 1.78 1,850 ### ### ### 0.1
2007-Jan-19 Fri 1.83 1.83 1.8 1.8 ### ### 0.1
2007-Jan-18 Thu 1.83 1.83 1.79 1.83 69,421 125,652 68.4 68.4 ###
2007-Jan-17 Wed 1.79 1.87 1.79 1.87 ### ### ###
2007-Jan-16 Tue 1.76 1.78 1.76 1.78 73.8 73.8 0.1
2007-Jan-15 Mon 1.75 1.8 1.75 1.75 18,550 32,926 ### ### 0.1
2007-Jan-12 Fri 1.77 1.8 1.76 1.8 ### ### 0.1
2007-Jan-11 Thu 1.8 1.8 1.77 1.8 ### ### 0.1
2007-Jan-10 Wed 1.8 1.82 1.8 1.8 60,983 110,379 77.0 77.0 0.1
2007-Jan-09 Tue ### 1.77 ### 1.77 ### ### ###
2007-Jan-08 Mon ### ### ### ### 39.5 39.5 0.0
2007-Jan-05 Fri ### ### ### ### 24.4 24.4 0.0
2007-Jan-04 Thu ### ### ### ### ### ### 0.0
2007-Jan-03 Wed 1.56 ### 1.555 ### 94.9 94.9 0.0
2007-Jan-02 Tue 1.555 1.56 1.555 1.555 7,750 12,070 ### ### ###
2006-Dec-29 Fri 1.555 1.555 1.555 1.555 ### ### ###
2006-Dec-28 Thu 1.555 1.555 1.555 1.555 ### ### ###
2006-Dec-27 Wed 0 0 0 0 0 0.0
2006-Dec-22 Fri 1.57 1.57 1.555 1.555 22.1 22.1 ###
2006-Dec-21 Thu 1.59 1.59 1.57 1.57 26.4 26.4 0.1
2006-Dec-20 Wed ### ### 1.59 1.59 ### ### ###
2006-Dec-19 Tue 1.59 ### 1.56 ### 28,550 ### 75.4 75.4 0.0
2006-Dec-18 Mon 1.57 1.59 1.57 1.59 ### ### ###
2006-Dec-15 Fri 1.55 1.58 1.55 1.58 82.1 82.1 0.1
2006-Dec-14 Thu 1.53 1.57 1.52 1.57 33,850 ### 84.8 84.8 0.1
2006-Dec-13 Wed 1.52 1.53 1.52 1.52 9,553 ### ### ### 0.1
2006-Dec-12 Tue 1.52 1.52 1.52 1.52 70.0 70.0 0.1
2006-Dec-11 Mon 1.5 1.53 1.5 1.52 38,821 ### ### ### 0.1
2006-Dec-08 Fri 1.5 1.52 1.5 1.5 9,350 ### ### ### 0.1
2006-Dec-07 Thu 1.5 1.5 1.5 1.5 68.2 68.2 0.1
2006-Dec-06 Wed 1.53 1.53 1.53 1.53 ### ### ###
2006-Dec-05 Tue 1.55 1.55 1.53 1.53 10,920 ### ### ### ###
2006-Dec-04 Mon 1.51 1.55 1.51 1.55 15,750 ### ### ### ###
2006-Dec-01 Fri 1.51 1.51 1.5 1.5 3,850 ### ### ### 0.1
2006-Nov-30 Thu 1.45 1.5 1.45 1.5 ### ### 0.1
2006-Nov-29 Wed 1.45 1.45 1.45 1.45 10,850 ### 59.7 59.7 ###
2006-Nov-28 Tue 1.45 1.45 1.45 1.45 ### ### ###
2006-Nov-27 Mon 1.45 1.47 1.45 1.45 ### ### ###
2006-Nov-24 Fri 1.4 1.43 1.4 1.42 48,371 68,444 78.3 78.3 ###
2006-Nov-23 Thu 1.4 1.4 1.375 1.375 24,525 34,028 16.1 16.1 0.1
2006-Nov-22 Wed 1.375 1.4 1.375 1.4 79.3 79.3 ###
2006-Nov-21 Tue 1.4 1.4 ### ### 16,649 11,654 15.9 15.9 0.0
2006-Nov-20 Mon 1.42 1.43 1.4 1.4 31,521 ### ### ### ###
2006-Nov-17 Fri ### 1.4 ### 1.4 95.8 95.8 ###
2006-Nov-16 Thu ### ### ### ### 15.6 15.6 0.0
2006-Nov-15 Wed ### ### ### ### 54,985 0 ### ### 0.0
2006-Nov-14 Tue ### ### ### ### 64.9 64.9 0.0
2006-Nov-13 Mon ### 1.4 ### 1.4 ### ### ###
2006-Nov-10 Fri 1.4 1.4 ### ### 35,770 ### 17.6 17.6 0.0
2006-Nov-09 Thu 1.41 1.41 1.4 1.4 74,770 105,051 32.3 32.3 ###
2006-Nov-08 Wed 1.4 1.4 ### 1.4 38,075 26,652 ### ### ###
2006-Nov-07 Tue 1.45 1.45 1.385 1.4 104,659 148,354 ### ### ###
2006-Nov-06 Mon 1.45 1.46 1.445 1.445 ### ### ###
2006-Nov-03 Fri 1.5 1.5 1.455 1.455 11.1 11.1 ###
2006-Nov-02 Thu 1.485 1.485 1.485 1.485 ### ### ###
2006-Nov-01 Wed 1.5 1.5 1.46 1.5 ### ### 0.1
2006-Oct-31 Tue 1.48 1.5 1.48 1.5 ### ### 0.1
2006-Oct-30 Mon 1.5 1.54 1.5 1.5 168,650 256,348 ### ### 0.1
2006-Oct-27 Fri 1.5 1.5 1.5 1.5 70.1 70.1 0.1
2006-Oct-26 Thu 1.46 1.5 1.46 1.5 ### ### 0.1
2006-Oct-25 Wed 1.5 1.5 1.45 1.45 54,855 ### ### ### ###
2006-Oct-24 Tue 1.48 1.5 1.48 1.48 73.7 73.7 0.1
2006-Oct-23 Mon 1.53 1.53 1.5 1.5 ### ### 0.1
2006-Oct-20 Fri 1.54 1.55 ### 1.5 96,725 ### ### ### 0.1
2006-Oct-19 Thu 1.55 1.58 1.54 1.54 30.6 30.6 ###
2006-Oct-18 Wed 1.51 1.57 1.5 1.57 24,740 37,975 90.0 90.0 0.1
2006-Oct-17 Tue 1.53 1.59 1.5 1.57 39,450 60,950 87.6 87.6 0.1
2006-Oct-16 Mon 1.48 1.58 1.48 1.58 94.9 94.9 0.1
2006-Oct-13 Fri 1.47 1.49 1.45 1.45 ### ### ###
2006-Oct-12 Thu 1.45 ### 1.43 1.43 20.7 20.7 0.1
2006-Oct-11 Wed 1.44 1.485 1.43 1.45 ### ### ###
2006-Oct-10 Tue ### 1.45 ### ### ### ### 0.0
2006-Oct-09 Mon 1.46 1.52 ### ### 38,485 29,248 ### ### 0.0
2006-Oct-06 Fri 1.46 1.46 1.46 1.46 64.5 64.5 0.1
2006-Oct-05 Thu 1.47 1.49 1.46 1.46 23.4 23.4 0.1
2006-Oct-04 Wed ### 1.5 ### ### 95.5 95.5 0.0
2006-Oct-03 Tue ### ### ### ### 69.7 69.7 0.0
2006-Oct-02 Mon ### 1.4 ### ### ### ### 0.0
2006-Sep-29 Fri ### ### ### ### 15,750 0 84.0 84.0 0.0
2006-Sep-28 Thu ### 1.4 ### ### 70.9 70.9 0.0
2006-Sep-27 Wed ### ### ### ### ### ### 0.0
2006-Sep-26 Tue ### ### ### ### 28.8 28.8 0.0
2006-Sep-25 Mon ### ### ### ### ### ### 0.0
2006-Sep-22 Fri ### ### ### ### 6,720 0 ### ### 0.0
2006-Sep-21 Thu ### ### ### ### 17,989 0 ### ### 0.0
2006-Sep-20 Wed ### ### ### ### 88.4 88.4 0.0
2006-Sep-19 Tue ### ### ### ### 91.3 91.3 0.0
2006-Sep-18 Mon ### ### ### ### 12.1 12.1 0.0
2006-Sep-15 Fri ### ### ### ### ### ### 0.0
2006-Sep-14 Thu ### ### ### ### 20.6 20.6 0.0
2006-Sep-13 Wed ### ### 1.325 ### 22,087 ### 72.3 72.3 0.0
2006-Sep-12 Tue ### ### ### ### ### ### 0.0
2006-Sep-11 Mon ### ### 1.325 1.325 ### ### 0.1
2006-Sep-08 Fri ### ### ### ### 16,158 0 ### ### 0.0
2006-Sep-07 Thu ### ### ### ### 65.2 65.2 0.0
2006-Sep-06 Wed ### ### ### ### ### ### 0.0
2006-Sep-05 Tue ### ### ### ### ### ### 0.0
2006-Sep-04 Mon ### ### ### ### 1,250 0 67.6 67.6 0.0
2006-Sep-01 Fri ### ### ### ### 25,950 0 84.5 84.5 0.0
2006-Aug-31 Thu ### ### ### ### 61.5 61.5 0.0
2006-Aug-30 Wed ### ### ### ### ### ### 0.0
2006-Aug-29 Tue ### ### ### 1.375 ### ### 0.1
2006-Aug-28 Mon ### ### ### ### 17,370 0 ### ### 0.0
2006-Aug-25 Fri ### ### 1.29 1.375 130,888 84,422 94.2 94.2 0.1
2006-Aug-24 Thu 1.29 ### 1.29 ### 64,478 41,588 ### ### 0.0
2006-Aug-23 Wed ### ### ### 1.29 30,942 0 ### ### 0.1
2006-Aug-22 Tue 1.27 ### 1.27 ### 27,387 ### 91.9 91.9 0.0
2006-Aug-21 Mon 1.26 1.27 1.25 1.26 ### ### ###
2006-Aug-18 Fri 1.26 1.27 1.255 1.26 66.0 66.0 ###
2006-Aug-17 Thu 1.255 1.26 1.255 1.26 7,521 9,457 ### ### ###
2006-Aug-16 Wed 1.25 1.25 1.25 1.25 17,950 ### ### ### ###
2006-Aug-15 Tue ### 1.27 1.25 1.25 ### ### ###
2006-Aug-14 Mon 1.255 1.275 1.25 1.275 ### ### ###
2006-Aug-11 Fri 1.25 1.26 1.25 1.26 ### ### ###
2006-Aug-10 Thu 1.25 1.26 1.25 1.26 75.8 75.8 ###
2006-Aug-09 Wed 1.27 1.27 1.25 1.25 19,852 ### ### ### ###
2006-Aug-08 Tue 1.22 1.27 1.22 1.27 92.5 92.5 ###
2006-Aug-07 Mon 1.25 1.26 1.22 1.22 13.8 13.8 0.1
2006-Aug-04 Fri 1.21 1.21 1.2 1.2 30.4 30.4 0.1
2006-Aug-03 Thu 1.22 1.22 1.21 1.21 25.3 25.3 ###
2006-Aug-02 Wed 1.21 1.22 1.21 1.22 80.6 80.6 0.1
2006-Aug-01 Tue 1.21 1.23 1.2 1.21 ### ### ###
2006-Jul-31 Mon 1.23 1.23 1.2 1.2 ### ### 0.1
2006-Jul-28 Fri 1.23 1.23 1.23 1.23 ### ### 0.1
2006-Jul-27 Thu ### ### 1.23 1.23 22.7 22.7 0.1
2006-Jul-26 Wed 1.255 1.255 1.23 1.23 23.0 23.0 0.1
2006-Jul-25 Tue 1.25 1.25 1.23 1.25 70.2 70.2 ###
2006-Jul-24 Mon 1.22 1.255 ### 1.255 91.2 91.2 ###
2006-Jul-21 Fri 1.24 1.25 1.22 1.22 16,529 ### ### ### 0.1
2006-Jul-20 Thu 1.22 1.245 1.22 1.245 49,171 ### 86.2 86.2 0.1
2006-Jul-19 Wed 1.26 1.26 1.21 1.21 ### ### ###
2006-Jul-18 Tue 1.24 1.25 1.24 1.25 ### ### ###
2006-Jul-17 Mon 1.21 1.27 1.21 1.245 ### ### 0.1
2006-Jul-14 Fri ### ### ### 1.085 ### ### 0.1
2006-Jul-13 Thu 1.075 1.075 ### 1.055 20.8 20.8 0.1
2006-Jul-12 Wed 0 0 0 0 0 0.0
2006-Jul-11 Tue ### ### 1.075 1.075 6,620 3,558 17.9 17.9 ###
2006-Jul-10 Mon ### 1.125 ### 1.125 ### ### ###
2006-Jul-07 Fri ### 1.145 ### 1.125 92.8 92.8 ###
2006-Jul-06 Thu ### ### 1.045 1.045 ### ### 0.1
2006-Jul-05 Wed ### ### ### ### 13,150 0 65.2 65.2 0.0
2006-Jul-04 Tue 1.025 1.025 1.025 1.025 67.8 67.8 ###
2006-Jul-03 Mon ### ### ### ### 3,950 0 66.1 66.1 0.0
2006-Jun-30 Fri ### ### ### ### 165,527 0 78.8 78.8 0.0
2006-Jun-28 Wed ### ### ### ### ### ### 0.0
2006-Jun-27 Tue ### ### ### ### ### ### 0.0
2006-Jun-26 Mon ### 1.045 1.025 ### 47,320 48,976 36.7 36.7 0.0
2006-Jun-23 Fri ### ### ### ### ### ### 0.0
2006-Jun-22 Thu ### ### ### ### ### ### 0.0
2006-Jun-21 Wed ### ### ### ### 65,150 0 ### ### 0.0
2006-Jun-20 Tue ### ### ### ### ### ### 0.0
2006-Jun-19 Mon ### ### 1.075 1.075 32,750 ### 26.2 26.2 ###
2006-Jun-16 Fri ### 1.075 ### 1.075 67.1 67.1 ###
2006-Jun-15 Thu 1.085 ### ### ### 81,125 0 14.3 14.3 0.0
2006-Jun-14 Wed ### ### ### ### 26,658 0 9.2 9.2 0.0
2006-Jun-13 Tue ### ### ### ### 33,840 0 29.8 29.8 0.0
2006-Jun-09 Fri ### ### ### ### 70.0 70.0 0.0
2006-Jun-08 Thu ### ### ### ### 21,250 0 ### ### 0.0
2006-Jun-07 Wed ### ### ### ### ### ### 0.0
2006-Jun-06 Tue ### ### 1.125 1.125 38.3 38.3 ###
2006-Jun-05 Mon ### 1.125 ### ### 27,550 ### 68.6 68.6 0.0
2006-Jun-02 Fri ### ### ### ### ### ### 0.0
2006-Jun-01 Thu ### ### ### ### 76.0 76.0 0.0
2006-May-31 Wed ### ### ### ### 68.7 68.7 0.0
2006-May-30 Tue 1.145 1.145 1.085 ### ### ### 0.0
2006-May-29 Mon ### 1.145 ### 1.145 14,240 8,152 ### ### ###
2006-May-26 Fri ### ### ### ### 70.8 70.8 0.0
2006-May-25 Thu ### ### ### ### 16,450 0 75.3 75.3 0.0
2006-May-24 Wed ### ### ### ### 29,245 0 66.0 66.0 0.0
2006-May-23 Tue ### ### ### ### 73.1 73.1 0.0
2006-May-22 Mon ### ### ### ### ### ### 0.0
2006-May-19 Fri ### ### ### ### ### ### 0.0
2006-May-18 Thu 1.125 1.125 ### ### 18.1 18.1 0.0
2006-May-17 Wed 1.175 1.175 ### ### ### ### 0.0
2006-May-16 Tue ### 1.21 ### ### ### ### 0.0
2006-May-15 Mon 1.2 1.24 1.2 1.21 ### ### ###
2006-May-12 Fri 1.245 1.25 1.21 1.21 13,382 16,459 ### ### ###
2006-May-11 Thu 1.24 1.25 1.2 1.2 70,850 ### ### ### 0.1
2006-May-10 Wed 1.25 ### 1.25 1.25 68.6 68.6 ###
2006-May-09 Tue 1.23 1.29 1.23 1.25 80.8 80.8 ###
2006-May-08 Mon ### 1.24 ### 1.21 ### ### ###
2006-May-05 Fri ### ### ### ### 61,540 0 ### ### 0.0
2006-May-04 Thu ### 1.2 ### ### 108,820 ### 93.9 93.9 0.0
2006-May-03 Wed 1.085 ### ### ### 165,871 0 90.9 90.9 0.0
2006-May-02 Tue ### ### ### ### ### ### 0.0
2006-May-01 Mon ### 1.175 ### ### 266,255 156,424 20.2 20.2 0.0
2006-Apr-28 Fri 0 0 0 0 0 0.0
2006-Apr-27 Thu 0 0 0 0 0 0.0
2006-Apr-26 Wed ### ### ### ### 30.3 30.3 0.0
2006-Apr-24 Mon ### ### ### 1.025 72.9 72.9 ###
2006-Apr-21 Fri 1 ### 1 ### ### ### 0.0
2006-Apr-20 Thu 1 ### 1 1 ### ### ###
2006-Apr-19 Wed ### ### 1 1 34,682 17,341 ### ### ###
2006-Apr-18 Tue ### 1.025 1 1.025 89,840 ### 77.9 77.9 ###
2006-Apr-13 Thu ### ### ### ### 56,359 0 ### ### 0.0
2006-Apr-11 Tue ### 1.055 ### 1.055 78.4 78.4 0.1
2006-Apr-10 Mon ### ### ### ### 4,956 0 72.0 72.0 0.0
2006-Apr-07 Fri ### ### ### ### 13,946 0 24.9 24.9 0.0
2006-Apr-06 Thu ### ### ### ### 85,121 0 ### ### 0.0
2006-Apr-05 Wed ### ### ### ### 60,950 0 73.9 73.9 0.0
2006-Apr-04 Tue 1.055 1.055 ### ### 27.5 27.5 0.0
2006-Apr-03 Mon 1.075 1.075 1.055 1.055 75,450 80,354 ### ### 0.1
2006-Mar-31 Fri 1.045 ### 1.045 1.075 86,723 ### ### ### ###
2006-Mar-30 Thu ### 1.045 ### 1.045 88.4 88.4 0.1
2006-Mar-29 Wed ### ### ### ### 295,955 0 ### ### 0.0
2006-Mar-28 Tue ### ### ### ### 140,156 0 20.2 20.2 0.0
2006-Mar-27 Mon ### ### ### ### ### ### 0.0
2006-Mar-24 Fri ### ### ### ### ### ### 0.0
2006-Mar-23 Thu ### ### ### ### 20,950 0 ### ### 0.0
2006-Mar-22 Wed ### 1.075 ### ### ### ### 0.0
2006-Mar-21 Tue ### 1.075 ### 1.075 8,246 ### 87.5 87.5 ###
2006-Mar-20 Mon ### ### ### 1.075 86.7 86.7 ###
2006-Mar-17 Fri ### ### ### ### ### ### 0.0
2006-Mar-16 Thu 1.085 1.085 ### ### 34.2 34.2 0.0
2006-Mar-15 Wed ### 1.085 ### 1.085 86.4 86.4 0.1
2006-Mar-14 Tue ### ### ### ### ### ### 0.0
2006-Mar-13 Mon ### ### ### ### 10.0 10.0 0.0
2006-Mar-10 Fri ### ### 1.055 ### 29,726 15,680 ### ### 0.0
2006-Mar-09 Thu ### ### ### ### 63.7 63.7 0.0
2006-Mar-08 Wed ### ### ### ### ### ### 0.0
2006-Mar-07 Tue ### ### ### ### 13,459 0 68.1 68.1 0.0
2006-Mar-06 Mon ### ### ### ### 66.9 66.9 0.0
2006-Mar-03 Fri ### ### ### ### 22.9 22.9 0.0
2006-Mar-02 Thu ### 1.125 ### 1.125 67.9 67.9 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 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 2024-06-04 01:48:25 thru 2024-06-04 01:48:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000