![Stock Trading: www.OzSuper.com Logo](../oz_image/logo.jpg) |
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Sun 24-Jun-16 03:31:08 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(CIR) CIRCADIAN TECHNOLOGIES LIMITED Daily Prices Page 12...
|
TOC    Company Info for CIR    Limits ![Next Section](../oz_image/Next_Track.png) |
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 .. Friday 14th June 2024 Latest price with VOLUME for CIR .. Friday 11th December 2015
CIR is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic ![Next Section](../oz_image/Next_Track.png) |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| ###
| 7,283,189
| 99.8 |
| |
|
Limits    Full Scrollable Formatted Daily Prices for CIR    Bottom ![Next Section](../oz_image/Next_Track.png) |
End of day Prices (full format), 150 Days for (CIR) CIRCADIAN TECHNOLOGIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.09 |
2009-Jun-09 Tue
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2009-Jun-05 Fri
| ###
| ###
| 0.75
| 0.75
|
|
| 23.6
| 23.6
| ### |
2009-Jun-04 Thu
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2009-Jun-03 Wed
| 0.76
| 0.76
| 0.76
| 0.76
| 1,250
| 950
| 61.7
| 61.7
| 0.1 |
2009-Jun-02 Tue
| 0.76
| 0.76
| 0.755
| 0.755
| 12,175
| 9,222
| 29.8
| 29.8
| ### |
2009-Jun-01 Mon
| 0.76
| 0.76
| 0.76
| 0.76
| 2,150
| ###
| 61.6
| 61.6
| 0.1 |
2009-May-29 Fri
| 0.8
| 0.8
| 0.76
| 0.76
|
|
| 8.1
| 8.1
| 0.1 |
2009-May-28 Thu
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| 0.1 |
2009-May-27 Wed
| 0.77
| 0.8
| 0.77
| 0.8
|
|
| 88.2
| 88.2
| 0.1 |
2009-May-26 Tue
| 0.78
| 0.78
| 0.77
| 0.77
|
|
| 23.9
| 23.9
| 0.1 |
2009-May-25 Mon
| 0.77
| 0.77
| 0.77
| 0.77
| 0
|
|
|
| 0.1 |
2009-May-22 Fri
| 0.77
| 0.77
| 0.77
| 0.77
| 0
|
|
|
| 0.1 |
2009-May-21 Thu
| 0.81
| 0.81
| 0.77
| 0.77
|
|
| 9.1
| 9.1
| 0.1 |
2009-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2009-May-19 Tue
| ###
| ###
| 0.8
| 0.8
|
|
| 32.9
| 32.9
| 0.1 |
2009-May-18 Mon
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| 78.3
| 78.3
| 0.1 |
2009-May-15 Fri
| 0.83
| 0.83
| 0.83
| 0.83
| 0
|
|
|
| ### |
2009-May-14 Thu
| 0.83
| 0.83
| 0.83
| 0.83
| 0
|
|
|
| ### |
2009-May-13 Wed
| 0.83
| 0.83
| 0.83
| 0.83
| 0
|
|
|
| ### |
2009-May-12 Tue
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| 74.6
| 74.6
| ### |
2009-May-11 Mon
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2009-May-08 Fri
| 0.85
| 0.85
| 0.85
| 0.85
| 0
|
|
|
| ### |
2009-May-07 Thu
| ###
| ###
| 0.85
| 0.85
|
|
| 20.2
| 20.2
| ### |
2009-May-06 Wed
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2009-May-05 Tue
| 0.88
| 0.88
| 0.88
| 0.88
| 0
|
|
|
| 0.1 |
2009-May-04 Mon
| 0.84
| 0.88
| 0.84
| 0.88
|
|
| 84.1
| 84.1
| 0.1 |
2009-May-01 Fri
| 0.84
| 0.84
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
2009-Apr-30 Thu
| 0.84
| 0.84
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
2009-Apr-29 Wed
| 0.85
| 0.86
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
2009-Apr-28 Tue
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| 0.1 |
2009-Apr-27 Mon
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2009-Apr-24 Fri
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2009-Apr-23 Thu
| 0.85
| 0.86
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2009-Apr-22 Wed
| 0.76
| 0.82
| 0.76
| 0.82
|
|
| ###
| ###
| 0.1 |
2009-Apr-21 Tue
| 0.76
| 0.76
| 0.75
| 0.75
| 18,858
| ###
| ###
| ###
| ### |
2009-Apr-20 Mon
| 0.76
| 0.76
| 0.75
| 0.76
| 66,650
| 50,320
| 74.2
| 74.2
| 0.1 |
2009-Apr-17 Fri
| 0.75
| ###
| 0.75
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-16 Thu
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 65.3
| 65.3
| ### |
2009-Apr-15 Wed
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| 65.2
| 65.2
| ### |
2009-Apr-14 Tue
| 0.76
| 0.76
| 0.725
| 0.725
|
|
| ###
| ###
| ### |
2009-Apr-09 Thu
| 0.74
| 0.74
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2009-Apr-08 Wed
| 0.755
| 0.77
| 0.75
| 0.76
|
|
| 81.8
| 81.8
| 0.1 |
2009-Apr-07 Tue
| 0.74
| 0.74
| 0.74
| 0.74
| 2,740
| 2,027
| 77.1
| 77.1
| 0.1 |
2009-Apr-06 Mon
| 0.725
| 0.73
| 0.725
| 0.73
|
|
| 68.0
| 68.0
| 0.1 |
2009-Apr-03 Fri
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 67.3
| 67.3
| ### |
2009-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-01 Wed
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2009-Mar-31 Tue
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2009-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-27 Fri
| 0.7
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-26 Thu
| 0.755
| 0.755
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2009-Mar-25 Wed
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2009-Mar-24 Tue
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-23 Mon
| 0.7
| 0.75
| 0.7
| 0.75
|
|
| 91.5
| 91.5
| ### |
2009-Mar-20 Fri
| 0.71
| 0.71
| 0.71
| 0.71
| 0
|
|
|
| ### |
2009-Mar-19 Thu
| 0.685
| 0.71
| 0.675
| 0.71
| 32,740
| 22,672
| 84.0
| 84.0
| ### |
2009-Mar-18 Wed
| 0.685
| 0.685
| 0.675
| 0.685
|
|
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-13 Fri
| ###
| ###
| ###
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2009-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2009-Mar-02 Mon
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2009-Feb-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-26 Thu
| 0.74
| 0.74
| ###
| ###
| 16,371
| 6,057
| 3.3
| 3.3
| 0.0 |
2009-Feb-25 Wed
| ###
| 0.76
| ###
| 0.74
| 44,550
| 16,929
| 96.8
| 96.8
| 0.1 |
2009-Feb-24 Tue
| ###
| ###
| ###
| ###
| 13,424
| 0
| 21.1
| 21.1
| 0.0 |
2009-Feb-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-20 Fri
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-19 Thu
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2009-Feb-18 Wed
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2009-Feb-17 Tue
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 79.0
| 79.0
| ### |
2009-Feb-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-13 Fri
| ###
| ###
| ###
| ###
| 29,620
| 0
| ###
| ###
| 0.0 |
2009-Feb-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-11 Wed
| 0.675
| 0.675
| ###
| ###
| 17,950
| 6,058
| 21.4
| 21.4
| 0.0 |
2009-Feb-10 Tue
| 0.675
| 0.7
| 0.675
| 0.7
|
|
| ###
| ###
| ### |
2009-Feb-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| ###
| ###
| 1,750
| 0
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2009-Jan-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2009-Jan-27 Tue
| ###
| ###
| ###
| 0.655
|
|
| 77.4
| 77.4
| ### |
2009-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2009-Jan-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2009-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2009-Jan-15 Thu
| ###
| ###
| ###
| ###
| 31,174
| 0
| 89.6
| 89.6
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2009-Jan-13 Tue
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2009-Jan-12 Mon
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2009-Jan-09 Fri
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2009-Jan-08 Thu
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2009-Jan-07 Wed
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2009-Jan-06 Tue
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 64.9
| 64.9
| ### |
2009-Jan-05 Mon
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2009-Jan-02 Fri
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2008-Dec-31 Wed
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2008-Dec-30 Tue
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2008-Dec-29 Mon
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2008-Dec-24 Wed
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2008-Dec-23 Tue
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2008-Dec-22 Mon
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2008-Dec-19 Fri
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2008-Dec-18 Thu
| ###
| ###
| ###
| ###
| 13,421
| 0
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| ###
| ###
| 0.58
| 0.58
|
|
| 20.1
| 20.1
| ### |
2008-Dec-16 Tue
| ###
| ###
| ###
| ###
| 2,180
| 0
| 28.7
| 28.7
| 0.0 |
2008-Dec-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-10 Wed
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2008-Dec-09 Tue
| 0.58
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-08 Mon
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 69.4
| 69.4
| ### |
2008-Dec-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-02 Tue
| 0.54
| ###
| 0.54
| ###
| 7,227
| 1,951
| ###
| ###
| 0.0 |
2008-Dec-01 Mon
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 74.1
| 74.1
| ### |
2008-Nov-28 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 66.2
| 66.2
| ### |
2008-Nov-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2008-Nov-24 Mon
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2008-Nov-21 Fri
| 0.56
| 0.56
| 0.54
| 0.54
|
|
| 20.8
| 20.8
| 0.0 |
2008-Nov-20 Thu
| ###
| ###
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| 0.625
| 0.625
| ###
| 0.625
| 70,820
| ###
| 84.9
| 84.9
| 0.0 |
2008-Nov-18 Tue
| ###
| ###
| 0.625
| 0.625
|
|
| ###
| ###
| 0.0 |
2008-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2008-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2008-Nov-12 Wed
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2008-Nov-11 Tue
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2008-Nov-10 Mon
| ###
| 0.7
| ###
| 0.7
|
|
| 94.5
| 94.5
| ### |
2008-Nov-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-06 Thu
| ###
| ###
| ###
| ###
| 4,279
| 0
| 81.2
| 81.2
| 0.0 |
2008-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2008-Nov-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
|
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 2024-06-16 03:31:08 thru 2024-06-16 03:31:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|