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 Sun 24-Jun-16 06:02:51 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 25...

     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 .. 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).

     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 23 24 25 26 27 28 29 30 31 32 33 Next >>


End of day Prices (full format),

150 Days for (CIR) CIRCADIAN TECHNOLOGIES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.09
2001-Sep-21 Fri ### ### 1.55 1.55 64,778 ### 13.8 13.8 ###
2001-Sep-20 Thu 1.746 1.76 ### ### 59,048 ### 13.1 13.1 0.0
2001-Sep-19 Wed 1.58 1.72 1.58 1.71 41,627 68,684 ### ### 0.1
2001-Sep-18 Tue 1.45 1.52 1.41 1.49 72.1 72.1 ###
2001-Sep-17 Mon ### ### 1.4 1.47 ### ### ###
2001-Sep-14 Fri 1.71 1.71 ### ### ### ### 0.0
2001-Sep-13 Thu ### 1.8 ### 1.7 58,950 53,055 78.4 78.4 ###
2001-Sep-12 Wed ### ### 1.51 ### 57,240 ### ### ### 0.0
2001-Sep-11 Tue 1.78 1.84 1.73 1.79 47,926 85,547 ### ### 0.1
2001-Sep-10 Mon 1.78 1.85 1.7 1.8 73,253 130,024 ### ### 0.1
2001-Sep-07 Fri 1.89 1.89 1.77 1.82 9.3 9.3 ###
2001-Sep-06 Thu ### ### ### ### 40,420 0 11.3 11.3 0.0
2001-Sep-05 Wed ### ### ### ### 37,780 0 ### ### 0.0
2001-Sep-04 Tue ### ### ### ### 32,770 0 ### ### 0.0
2001-Sep-03 Mon ### ### ### ### ### ### 0.0
2001-Aug-31 Fri 2 ### ### ### ### ### 0.0
2001-Aug-30 Thu ### ### ### 2 101,270 0 15.4 15.4 0.1
2001-Aug-29 Wed ### ### ### ### 37,487 0 ### ### 0.0
2001-Aug-28 Tue ### ### ### ### 51,822 0 83.8 83.8 0.0
2001-Aug-27 Mon 2.178 ### ### ### ### ### 0.0
2001-Aug-24 Fri ### ### ### ### 88.7 88.7 0.0
2001-Aug-23 Thu ### ### ### ### 46,745 0 11.0 11.0 0.0
2001-Aug-22 Wed ### 2.2 ### ### ### ### 0.0
2001-Aug-21 Tue ### ### ### ### 38,546 0 ### ### 0.0
2001-Aug-20 Mon 2.26 2.26 ### ### 11.4 11.4 0.0
2001-Aug-17 Fri ### ### 2.21 2.28 109,955 ### ### ### 0.2
2001-Aug-16 Thu ### ### ### 2.177 255,226 0 99.0 99.0 0.2
2001-Aug-15 Wed ### ### ### ### 28.7 28.7 0.0
2001-Aug-14 Tue ### ### ### ### ### ### 0.0
2001-Aug-13 Mon 2.22 2.22 2 ### 3.8 3.8 0.0
2001-Aug-10 Fri ### ### 2.21 2.21 ### ### 0.2
2001-Aug-09 Thu ### ### ### ### 32,875 0 16.6 16.6 0.0
2001-Aug-08 Wed 2.45 2.45 2.4 2.4 18,628 45,172 18.9 18.9 ###
2001-Aug-07 Tue 2.45 2.45 ### 2.45 72.6 72.6 0.2
2001-Aug-06 Mon 2.43 2.45 2.43 2.45 23,250 ### 75.2 75.2 0.2
2001-Aug-03 Fri 2.43 2.45 2.4 2.4 ### ### ###
2001-Aug-02 Thu 2.25 2.5 2.25 2.43 96.1 96.1 ###
2001-Aug-01 Wed ### ### 2.24 2.25 ### ### ###
2001-Jul-31 Tue ### 2.4 ### ### 37,840 ### ### ### 0.0
2001-Jul-30 Mon ### 2.4 ### 2.4 ### ### ###
2001-Jul-27 Fri ### 2.4 2.28 ### ### ### 0.0
2001-Jul-26 Thu ### ### 2.28 ### 28.4 28.4 0.0
2001-Jul-25 Wed 2.389 2.389 2.25 ### ### ### 0.0
2001-Jul-24 Tue 2.545 ### 2.43 2.43 10.4 10.4 ###
2001-Jul-23 Mon ### ### 2.5 2.55 52,150 65,187 24.4 24.4 0.2
2001-Jul-20 Fri ### ### 2.58 ### 21.9 21.9 0.0
2001-Jul-19 Thu 2.73 2.75 ### ### ### ### 0.0
2001-Jul-18 Wed 2.76 2.78 2.7 2.74 39,272 ### 32.6 32.6 0.2
2001-Jul-17 Tue 2.82 2.82 2.8 2.8 33.7 33.7 0.2
2001-Jul-16 Mon 2.84 2.88 2.82 2.82 15,275 ### 30.8 30.8 ###
2001-Jul-13 Fri 2.851 2.86 2.8 2.86 20,388 ### 73.1 73.1 0.2
2001-Jul-12 Thu 2.88 ### 2.82 2.83 ### ### 0.2
2001-Jul-11 Wed 2.75 2.89 2.75 2.89 13,729 ### 93.6 93.6 ###
2001-Jul-10 Tue 2.71 2.72 ### ### ### ### 0.0
2001-Jul-09 Mon 2.75 2.75 2.7 ### 38,043 ### 24.2 24.2 0.0
2001-Jul-06 Fri 2.86 2.86 2.78 2.79 32,357 91,246 ### ### ###
2001-Jul-05 Thu 2.87 2.87 2.85 2.85 25,978 ### ### ### ###
2001-Jul-04 Wed ### ### 2.89 ### 72.5 72.5 0.0
2001-Jul-03 Tue 2.85 ### 2.8 ### 30,649 ### ### ### 0.0
2001-Jul-02 Mon ### 2.81 2.78 2.8 ### ### 0.2
2001-Jun-29 Fri 2.75 2.82 ### 2.8 66.3 66.3 0.2
2001-Jun-28 Thu 2.75 2.83 2.7 2.72 123,826 342,378 25.6 25.6 0.2
2001-Jun-27 Wed ### 2.71 ### 2.7 74.4 74.4 0.2
2001-Jun-26 Tue 2.8 2.82 ### ### 7.8 7.8 0.0
2001-Jun-25 Mon 2.85 2.85 2.8 2.83 ### ### 0.2
2001-Jun-22 Fri ### ### 2.84 2.85 34,285 48,684 17.3 17.3 ###
2001-Jun-21 Thu ### ### 2.85 2.85 15,385 21,923 23.0 23.0 ###
2001-Jun-20 Wed 2.84 ### 2.84 2.87 44,622 ### 76.8 76.8 ###
2001-Jun-19 Tue 2.75 2.8 2.7 2.78 36,751 ### ### ### 0.2
2001-Jun-18 Mon 2.82 ### 2.73 2.75 17,442 ### 19.1 19.1 ###
2001-Jun-15 Fri 2.83 ### 2.8 2.83 43,151 ### ### ### 0.2
2001-Jun-14 Thu 2.53 2.83 2.52 2.8 97.9 97.9 0.2
2001-Jun-13 Wed ### ### 2.51 2.55 ### ### 0.2
2001-Jun-12 Tue 2.8 2.8 ### ### ### ### 0.0
2001-Jun-11 Mon 2.82 2.82 2.82 2.82 0 ###
2001-Jun-08 Fri 2.845 2.85 2.78 2.82 95,180 ### 27.1 27.1 ###
2001-Jun-07 Thu ### ### 2.82 2.82 60,322 85,054 ### ### ###
2001-Jun-06 Wed ### ### ### ### 39.1 39.1 0.0
2001-Jun-05 Tue ### ### ### ### 138,785 0 29.0 29.0 0.0
2001-Jun-04 Mon ### ### ### 3.083 ### ### ###
2001-Jun-01 Fri ### ### ### ### ### ### 0.0
2001-May-31 Thu ### ### ### 3 ### ### 0.2
2001-May-30 Wed ### ### ### ### 81,588 0 12.8 12.8 0.0
2001-May-29 Tue ### ### ### ### 83.4 83.4 0.0
2001-May-28 Mon 3.177 3.177 ### ### 8.1 8.1 0.0
2001-May-25 Fri 3.28 ### 3.2 3.2 83,756 ### ### ### 0.2
2001-May-24 Thu ### ### 3.27 ### 71.8 71.8 0.0
2001-May-23 Wed ### ### 3.27 ### ### ### 0.0
2001-May-22 Tue ### ### ### ### 48,148 0 ### ### 0.0
2001-May-21 Mon 3.26 ### 3.25 3.28 ### ### 0.2
2001-May-18 Fri ### ### 3.25 3.27 22.9 22.9 ###
2001-May-17 Thu ### ### ### ### 23.7 23.7 0.0
2001-May-16 Wed 3.422 3.55 3.25 ### 113,672 386,484 ### ### 0.0
2001-May-15 Tue 3.148 ### 3.148 ### ### ### 0.0
2001-May-14 Mon ### ### ### ### 164,085 0 ### ### 0.0
2001-May-11 Fri ### ### ### ### 82.9 82.9 0.0
2001-May-10 Thu ### 3 ### ### 68.7 68.7 0.0
2001-May-09 Wed ### ### ### ### 48,126 0 ### ### 0.0
2001-May-08 Tue ### 3 ### 3 85,647 128,470 ### ### 0.2
2001-May-07 Mon ### ### ### ### 28.6 28.6 0.0
2001-May-04 Fri ### ### ### ### 71.2 71.2 0.0
2001-May-03 Thu ### 3 2.85 3 84.4 84.4 0.2
2001-May-02 Wed 3.021 ### 2.86 ### ### ### 0.0
2001-May-01 Tue ### ### ### ### 165,780 0 29.3 29.3 0.0
2001-Apr-30 Mon ### ### ### ### ### ### 0.0
2001-Apr-27 Fri 2.85 ### 2.85 ### ### ### 0.0
2001-Apr-26 Thu 2.786 ### 2.72 2.85 ### ### ###
2001-Apr-25 Wed 2.74 2.74 2.74 2.74 0 0.2
2001-Apr-24 Tue ### ### 2.74 2.74 ### ### 0.2
2001-Apr-23 Mon ### 3 ### ### 54,352 81,528 23.1 23.1 0.0
2001-Apr-20 Fri ### 2.975 ### 2.975 79.6 79.6 0.2
2001-Apr-19 Thu ### 3 ### ### 111,582 167,373 ### ### 0.0
2001-Apr-18 Wed ### ### 2.85 2.87 21.7 21.7 ###
2001-Apr-17 Tue ### ### 2.89 ### 106,950 154,542 76.6 76.6 0.0
2001-Apr-16 Mon 2.86 2.86 2.86 2.86 0 0.2
2001-Apr-13 Fri 2.86 2.86 2.86 2.86 0 0.2
2001-Apr-12 Thu 2.8 2.88 2.8 2.86 87,553 248,650 80.4 80.4 0.2
2001-Apr-11 Wed 2.8 2.81 2.75 2.76 55,479 ### ### ### 0.2
2001-Apr-10 Tue 2.76 2.82 2.72 2.75 11,370 ### 34.8 34.8 ###
2001-Apr-09 Mon 2.78 2.82 2.71 2.71 ### ### ###
2001-Apr-06 Fri 2.8 2.89 2.78 2.78 87,384 ### ### ### 0.2
2001-Apr-05 Thu 2.7 2.79 ### 2.79 ### ### ###
2001-Apr-04 Wed ### ### 2.57 ### 93,326 119,923 ### ### 0.0
2001-Apr-03 Tue 2.847 2.86 ### ### ### ### 0.0
2001-Apr-02 Mon 2.85 ### 2.8 2.83 27.6 27.6 0.2
2001-Mar-30 Fri 2.742 2.8 2.7 2.77 76.2 76.2 0.2
2001-Mar-29 Thu 2.884 2.884 ### ### ### ### 0.0
2001-Mar-28 Wed 2.585 2.85 2.5 2.8 ### ### 0.2
2001-Mar-27 Tue 2.458 2.59 2.45 2.48 169,849 ### ### ### 0.2
2001-Mar-26 Mon ### 2.55 ### 2.4 111,722 142,445 89.9 89.9 ###
2001-Mar-23 Fri ### 2.4 2.25 ### 123,085 286,172 24.3 24.3 0.0
2001-Mar-22 Thu 2.55 ### ### 2.4 230,252 0 7.9 7.9 ###
2001-Mar-21 Wed ### ### ### ### 9.8 9.8 0.0
2001-Mar-20 Tue ### ### 2.85 2.88 18.3 18.3 0.2
2001-Mar-19 Mon ### ### 2.85 2.954 129,525 184,573 ### ### ###
2001-Mar-16 Fri ### ### ### ### 66.5 66.5 0.0
2001-Mar-15 Thu 3.29 3.29 ### ### 71,520 117,650 12.4 12.4 0.0
2001-Mar-14 Wed 3.25 ### 3.25 3.29 ### ### ###
2001-Mar-13 Tue 3.2 3.2 ### 3.2 76.8 76.8 0.2
2001-Mar-12 Mon 3.45 3.45 3.22 3.25 69,744 ### 7.1 7.1 0.2
2001-Mar-09 Fri 3.54 3.54 3.48 3.48 22.8 22.8 0.2
2001-Mar-08 Thu 3.52 3.55 3.5 3.55 70,777 249,488 ### ### ###
2001-Mar-07 Wed ### ### 3.52 3.55 ### ### ###
2001-Mar-06 Tue ### 3.73 ### ### ### ### 0.0
2001-Mar-05 Mon ### 3.81 ### ### ### ### 0.0
2001-Mar-02 Fri 3.7 3.8 ### ### 26.9 26.9 0.0
2001-Mar-01 Thu 3.7 3.72 ### ### 29.3 29.3 0.0
2001-Feb-28 Wed ### 3.7 ### 3.7 76.4 76.4 0.3
2001-Feb-27 Tue ### 3.7 ### ### ### ### 0.0
2001-Feb-26 Mon 3.78 3.78 ### ### 11.0 11.0 0.0


<< Previous 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 26 27 28 29 30 31 32 33 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 2024-06-16 06:02:51 thru 2024-06-16 06:02:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000