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 Wed 24-May-22 03:15:16 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 37...

     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 .. Tuesday 21st May 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 34 35 36 37 38 39 40 41 42 43 Next >>


End of day Prices (full format),

113 Days for (CIR) CIRCADIAN TECHNOLOGIES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.09
1999-Nov-25 Thu 3.621 ### 3.4 3.47 148,724 ### 8.9 8.9 0.2
1999-Nov-24 Wed 3.4 3.5 3.25 3.5 ### ### 0.3
1999-Nov-23 Tue 3.45 3.58 3.4 3.4 24.4 24.4 0.2
1999-Nov-22 Mon 3.2 3.41 3.2 3.4 93.2 93.2 0.2
1999-Nov-19 Fri 3.45 3.45 3.2 3.2 ### ### 0.2
1999-Nov-18 Thu ### 3.47 3.4 3.4 232,879 ### 29.4 29.4 0.2
1999-Nov-17 Wed 3.5 ### ### 3.4 520,849 0 ### ### 0.2
1999-Nov-16 Tue 3.25 ### 3.25 3.4 455,650 ### 92.5 92.5 0.2
1999-Nov-15 Mon 2.983 3.25 2.85 ### 650,377 1,983,649 95.3 95.3 0.0
1999-Nov-12 Fri ### ### 2.55 2.55 476,050 ### 11.3 11.3 0.2
1999-Nov-11 Thu ### 2.51 ### 2.51 93.0 93.0 ###
1999-Nov-10 Wed 2.359 ### ### ### ### ### 0.0
1999-Nov-09 Tue ### 2.5 ### ### 17.7 17.7 0.0
1999-Nov-08 Mon 2.2 ### 2.2 ### 147,041 161,745 97.4 97.4 0.0
1999-Nov-05 Fri 2.4 2.5 ### ### 1.6 1.6 0.0
1999-Nov-04 Thu ### 2.4 ### ### 99.0 99.0 0.0
1999-Nov-03 Wed ### ### ### ### 13.8 13.8 0.0
1999-Nov-02 Tue ### ### ### ### 34,055 0 16.5 16.5 0.0
1999-Nov-01 Mon ### ### ### ### 83.6 83.6 0.0
1999-Oct-29 Fri ### ### ### ### 3.7 3.7 0.0
1999-Oct-28 Thu ### ### ### ### 31,026 0 65.8 65.8 0.0
1999-Oct-27 Wed 2.143 2.143 ### ### 164,781 ### ### ### 0.0
1999-Oct-26 Tue 2.056 2.25 2.056 ### 228,346 491,628 85.4 85.4 0.0
1999-Oct-25 Mon ### ### ### ### 152,621 0 93.3 93.3 0.0
1999-Oct-22 Fri ### 2 ### ### 115,155 115,155 23.8 23.8 0.0
1999-Oct-21 Thu 1.925 2 ### ### 33.5 33.5 0.0
1999-Oct-20 Wed ### ### ### 1.85 84,156 0 78.4 78.4 0.1
1999-Oct-19 Tue 1.659 1.8 1.659 1.8 97.8 97.8 0.1
1999-Oct-18 Mon ### ### ### ### 5.5 5.5 0.0
1999-Oct-15 Fri 1.85 ### 1.85 ### 75,250 ### 91.3 91.3 0.0
1999-Oct-14 Thu 1.89 ### 1.85 1.85 ### ### 0.1
1999-Oct-13 Wed ### ### ### 1.88 109,047 0 ### ### 0.1
1999-Oct-12 Tue ### ### ### ### ### ### 0.0
1999-Oct-11 Mon ### ### ### ### ### ### 0.0
1999-Oct-08 Fri ### 1.7 ### ### 78,275 ### 77.9 77.9 0.0
1999-Oct-07 Thu ### ### ### ### 39,780 0 29.2 29.2 0.0
1999-Oct-06 Wed 1.7 1.7 ### ### ### ### 0.0
1999-Oct-05 Tue 1.71 1.71 1.7 1.7 13,340 22,744 ### ### ###
1999-Oct-04 Mon 1.75 1.75 1.71 1.75 73.0 73.0 0.1
1999-Oct-01 Fri 1.79 1.8 1.7 1.7 ### ### ###
1999-Sep-30 Thu 1.79 1.79 1.75 1.75 18.0 18.0 0.1
1999-Sep-29 Wed 1.642 1.75 ### 1.75 17,076 14,941 95.3 95.3 0.1
1999-Sep-28 Tue 1.653 1.7 ### ### 36.4 36.4 0.0
1999-Sep-27 Mon ### ### 1.56 1.56 33,770 26,340 3.9 3.9 ###
1999-Sep-24 Fri 1.74 1.76 ### 1.74 27,980 24,622 ### ### 0.1
1999-Sep-23 Thu 1.79 1.79 1.77 1.77 37,375 66,527 ### ### ###
1999-Sep-22 Wed 1.75 1.79 1.72 1.79 33,450 ### 85.5 85.5 0.1
1999-Sep-21 Tue 1.8 1.8 1.74 1.77 ### ### ###
1999-Sep-20 Mon 1.85 1.86 1.81 1.81 ### ### ###
1999-Sep-17 Fri ### 1.81 ### 1.81 106,985 96,821 ### ### ###
1999-Sep-16 Thu 1.7 1.7 ### ### ### ### 0.0
1999-Sep-15 Wed 1.77 1.77 ### 1.7 8.6 8.6 ###
1999-Sep-14 Tue 1.845 1.845 1.75 1.81 85,475 153,641 18.3 18.3 ###
1999-Sep-13 Mon ### ### 1.81 1.87 21.1 21.1 ###
1999-Sep-10 Fri ### ### 1.83 ### 8.8 8.8 0.0
1999-Sep-09 Thu ### ### ### 2 19.4 19.4 0.1
1999-Sep-08 Wed 2 ### ### ### 199,140 0 ### ### 0.0
1999-Sep-07 Tue 1.82 ### 1.82 ### 376,927 ### 97.5 97.5 0.0
1999-Sep-06 Mon ### 1.79 ### 1.75 95.0 95.0 0.1
1999-Sep-03 Fri 1.681 1.681 ### ### ### ### 0.0
1999-Sep-02 Thu 1.54 1.7 1.54 ### 336,689 ### 95.7 95.7 0.0
1999-Sep-01 Wed 1.5 1.54 1.5 1.54 23,450 35,644 ### ### ###
1999-Aug-31 Tue 1.56 1.56 1.52 1.52 33,446 ### ### ### 0.1
1999-Aug-30 Mon 1.53 1.56 1.53 1.56 86.4 86.4 ###
1999-Aug-27 Fri 1.5 1.52 1.5 1.52 ### ### 0.1
1999-Aug-26 Thu 1.58 1.58 1.52 1.52 ### ### 0.1
1999-Aug-25 Wed 1.53 1.59 1.53 1.58 100,123 ### ### ### 0.1
1999-Aug-24 Tue ### ### 1.52 1.52 138,440 ### 6.0 6.0 0.1
1999-Aug-23 Mon ### 1.78 1.5 1.51 492,142 ### 0.8 0.8 0.1
1999-Aug-20 Fri ### 1.57 ### 1.57 98.8 98.8 0.1
1999-Aug-18 Wed ### ### 1.29 ### 86,842 ### 67.2 67.2 0.0
1999-Aug-17 Tue ### ### 1.29 1.29 ### ### 0.1
1999-Aug-16 Mon 1.29 ### 1.29 ### ### ### 0.0
1999-Aug-13 Fri 1.26 1.29 1.25 1.29 ### ### 0.1
1999-Aug-12 Thu 1.25 1.27 1.25 1.27 ### ### ###
1999-Aug-11 Wed 1.25 1.25 1.23 1.23 19,524 ### 23.1 23.1 0.1
1999-Aug-10 Tue 1.246 1.27 1.23 1.23 100,980 126,225 ### ### 0.1
1999-Aug-09 Mon 1.23 1.25 1.2 1.25 87.4 87.4 ###
1999-Aug-06 Fri 1.25 1.25 1.22 1.25 ### ### ###
1999-Aug-05 Thu ### ### 1.25 1.25 238,072 ### 8.1 8.1 ###
1999-Aug-04 Wed 1.2 1.29 1.2 1.27 96.5 96.5 ###
1999-Aug-03 Tue 1.2 1.21 1.2 1.2 67.7 67.7 0.1
1999-Aug-02 Mon ### 1.2 ### ### ### ### 0.0
1999-Jul-30 Fri 1.2 1.2 ### ### 9.6 9.6 0.0
1999-Jul-29 Thu 1.22 1.23 1.2 1.21 ### ### ###
1999-Jul-28 Wed ### 1.2 ### 1.156 51,051 ### 74.9 74.9 0.1
1999-Jul-27 Tue ### ### ### ### 13.5 13.5 0.0
1999-Jul-26 Mon 1.22 1.22 1.2 1.2 ### ### 0.1
1999-Jul-23 Fri ### 1.25 ### 1.25 95.7 95.7 ###
1999-Jul-22 Thu 1.086 ### ### ### 57,542 0 ### ### 0.0
1999-Jul-21 Wed ### ### ### ### 7.4 7.4 0.0
1999-Jul-20 Tue 1.26 1.29 1.2 1.21 103,853 ### ### ### ###
1999-Jul-19 Mon 1.22 1.27 1.2 1.25 84.7 84.7 ###
1999-Jul-16 Fri ### 1.24 ### ### 219,621 ### ### ### 0.0
1999-Jul-15 Thu ### 1.2 ### ### 286,325 ### ### ### 0.0
1999-Jul-14 Wed ### ### 1 ### 107,659 53,829 ### ### 0.0
1999-Jul-13 Tue ### ### ### ### 98.2 98.2 0.0
1999-Jul-12 Mon 0.88 ### 0.88 ### 51,556 22,684 84.9 84.9 0.0
1999-Jul-09 Fri 0.88 0.89 0.87 0.88 73.2 73.2 0.1
1999-Jul-08 Thu 0.87 0.88 0.86 0.88 29,357 25,540 ### ### 0.1
1999-Jul-07 Wed 0.89 0.89 0.88 0.88 12,350 10,929 ### ### 0.1
1999-Jul-06 Tue 0.86 0.89 0.85 0.89 ### ### ###
1999-Jul-05 Mon 0.85 0.89 0.85 0.86 ### ### ###
1999-Jul-02 Fri 0.777 0.82 0.777 0.81 ### ### 0.1
1999-Jul-01 Thu 0.74 0.74 0.74 0.74 67.4 67.4 0.1
1999-Jun-30 Wed 0.79 0.79 0.74 0.74 4.6 4.6 0.1
1999-Jun-29 Tue 0.81 0.81 0.78 0.78 11.2 11.2 0.1
1999-Jun-28 Mon 0.82 0.82 0.8 0.8 10,021 ### ### ### 0.1
1999-Jun-25 Fri 0.8 0.8 0.8 0.8 72.7 72.7 0.1
1999-Jun-24 Thu 0.8 0.81 0.8 0.8 ### ### 0.1
1999-Jun-23 Wed 0.82 0.82 0.8 0.8 ### ### 0.1
1999-Jun-21 Mon 0.82 0.82 0.81 0.81 26.0 26.0 0.1
1999-Jun-18 Fri 0.84 0.84 0.82 0.82 ### ### 0.1


<< 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 34 35 36 37 38 39 40 41 42 43 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 2024-05-22 03:15:16 thru 2024-05-22 03:15:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000