Currently Sun 24-Jun-16 02:03:54 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(CLT) CELLNET GROUP LIMITED Daily Prices Page 72...
TOC Company Info for CLT Limits 
| Listing Code | CLT |
| Listing Name | CELLNET GROUP LIMITED |
| GICS Sector | Technology Hardware & Equipment |
| ISIN Name | CELLNET GROUP |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000CLT6 |
Maximum Price date available .. Friday 14th June 2024
Latest price with VOLUME for CLT .. Friday 11th August 2023
CLT is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for CLT Bottom << 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 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2002-May-16 Thu | 1.54 | 1.58 | 1.5 | 1.5 | 13.6 | 13.6 | 0.1 | ||
| 2002-May-15 Wed | 1.46 | 1.55 | 1.46 | 1.54 | 22,282 | ### | ### | ### | ### |
| 2002-May-14 Tue | 1.45 | 1.46 | 1.45 | 1.46 | 77.7 | 77.7 | 0.1 | ||
| 2002-May-13 Mon | 1.4 | 1.41 | 1.4 | 1.41 | 81.9 | 81.9 | ### | ||
| 2002-May-10 Fri | 1.4 | 1.4 | ### | 1.4 | 25,122 | 17,585 | ### | ### | ### |
| 2002-May-09 Thu | ### | ### | ### | ### | 117,845 | 0 | ### | ### | 0.0 |
| 2002-May-08 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-May-07 Tue | 1.4 | 1.4 | ### | ### | 17.4 | 17.4 | 0.0 | ||
| 2002-May-06 Mon | 1.4 | 1.4 | ### | 1.4 | ### | ### | ### | ||
| 2002-May-03 Fri | 1.5 | 1.53 | 1.41 | 1.41 | 88,940 | 130,741 | 4.6 | 4.6 | ### |
| 2002-May-02 Thu | 1.52 | 1.52 | 1.5 | 1.5 | 38,846 | 58,657 | ### | ### | 0.1 |
| 2002-May-01 Wed | 1.57 | 1.57 | 1.52 | 1.53 | 22,356 | 34,540 | ### | ### | ### |
| 2002-Apr-30 Tue | 1.54 | 1.54 | 1.53 | 1.53 | 18,181 | ### | ### | ### | ### |
| 2002-Apr-29 Mon | 1.54 | 1.54 | 1.53 | 1.53 | 35.4 | 35.4 | ### | ||
| 2002-Apr-26 Fri | 1.54 | 1.54 | 1.53 | 1.53 | 13,375 | ### | ### | ### | ### |
| 2002-Apr-24 Wed | ### | ### | 1.55 | 1.55 | 111,659 | ### | ### | ### | ### |
| 2002-Apr-23 Tue | ### | ### | 1.55 | ### | ### | ### | 0.0 | ||
| 2002-Apr-22 Mon | 1.58 | ### | 1.56 | ### | 34,721 | 27,082 | 89.7 | 89.7 | 0.0 |
| 2002-Apr-19 Fri | 1.56 | 1.58 | 1.55 | 1.58 | ### | ### | 0.1 | ||
| 2002-Apr-18 Thu | 1.58 | ### | 1.56 | 1.56 | 21.0 | 21.0 | ### | ||
| 2002-Apr-17 Wed | ### | ### | 1.56 | 1.56 | 751,087 | 585,847 | ### | ### | ### |
| 2002-Apr-16 Tue | 1.54 | 1.55 | 1.54 | 1.55 | 75.6 | 75.6 | ### | ||
| 2002-Apr-15 Mon | 1.52 | 1.52 | 1.5 | 1.52 | 71.2 | 71.2 | 0.1 | ||
| 2002-Apr-12 Fri | 1.49 | 1.5 | 1.49 | 1.5 | 76.4 | 76.4 | 0.1 | ||
| 2002-Apr-11 Thu | 1.47 | 1.49 | 1.46 | 1.49 | 340,277 | ### | ### | ### | ### |
| 2002-Apr-10 Wed | 1.56 | 1.56 | 1.48 | 1.48 | 65,686 | 99,842 | ### | ### | 0.1 |
| 2002-Apr-09 Tue | 1.58 | ### | 1.56 | 1.56 | 72,944 | ### | 25.6 | 25.6 | ### |
| 2002-Apr-08 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Apr-05 Fri | ### | ### | ### | ### | 11,655 | 0 | 72.7 | 72.7 | 0.0 |
| 2002-Apr-04 Thu | ### | 1.7 | ### | ### | ### | ### | 0.0 | ||
| 2002-Apr-03 Wed | ### | ### | ### | ### | 34,742 | 0 | ### | ### | 0.0 |
| 2002-Apr-02 Tue | ### | ### | ### | ### | 40.1 | 40.1 | 0.0 | ||
| 2002-Mar-28 Thu | ### | ### | ### | ### | 91.9 | 91.9 | 0.0 | ||
| 2002-Mar-27 Wed | ### | ### | 1.58 | 1.58 | 24.0 | 24.0 | 0.1 | ||
| 2002-Mar-26 Tue | 1.59 | ### | 1.57 | ### | ### | ### | 0.0 | ||
| 2002-Mar-25 Mon | 1.58 | 1.59 | 1.57 | 1.57 | 29,757 | ### | 31.1 | 31.1 | 0.1 |
| 2002-Mar-22 Fri | 1.55 | 1.58 | 1.55 | 1.55 | 66.9 | 66.9 | ### | ||
| 2002-Mar-21 Thu | 1.54 | 1.55 | 1.43 | 1.55 | 836,725 | 1,246,720 | 75.3 | 75.3 | ### |
| 2002-Mar-20 Wed | ### | ### | 1.55 | 1.55 | 69,059 | 53,520 | ### | ### | ### |
| 2002-Mar-19 Tue | ### | ### | ### | ### | 793,541 | 0 | 14.0 | 14.0 | 0.0 |
| 2002-Mar-18 Mon | ### | ### | 1.58 | ### | 31,270 | ### | 90.8 | 90.8 | 0.0 |
| 2002-Mar-15 Fri | ### | ### | ### | ### | 27.9 | 27.9 | 0.0 | ||
| 2002-Mar-14 Thu | ### | ### | ### | ### | 18.7 | 18.7 | 0.0 | ||
| 2002-Mar-13 Wed | 1.683 | ### | 1.59 | ### | ### | ### | 0.0 | ||
| 2002-Mar-12 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Mar-11 Mon | ### | ### | ### | ### | 28.7 | 28.7 | 0.0 | ||
| 2002-Mar-08 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Mar-07 Thu | 1.7 | 1.7 | ### | ### | 25.5 | 25.5 | 0.0 | ||
| 2002-Mar-06 Wed | 1.7 | 1.7 | ### | ### | 110,387 | 93,828 | 22.9 | 22.9 | 0.0 |
| 2002-Mar-05 Tue | 1.7 | 1.7 | ### | ### | 51,349 | 43,646 | ### | ### | 0.0 |
| 2002-Mar-04 Mon | 1.7 | 1.7 | ### | ### | 146,373 | ### | 27.4 | 27.4 | 0.0 |
| 2002-Mar-01 Fri | ### | 1.7 | ### | 1.7 | 48,488 | ### | 70.9 | 70.9 | ### |
| 2002-Feb-28 Thu | 1.677 | 1.7 | ### | 1.7 | 48,770 | 41,454 | ### | ### | ### |
| 2002-Feb-27 Wed | 1.72 | 1.72 | ### | ### | 13.9 | 13.9 | 0.0 | ||
| 2002-Feb-26 Tue | ### | 1.72 | 1.7 | 1.72 | 34,185 | 58,456 | ### | ### | 0.1 |
| 2002-Feb-25 Mon | 1.74 | 1.74 | ### | ### | 14.9 | 14.9 | 0.0 | ||
| 2002-Feb-22 Fri | 1.74 | 1.74 | 1.71 | 1.74 | ### | ### | 0.1 | ||
| 2002-Feb-21 Thu | 1.75 | 1.75 | 1.71 | 1.74 | ### | ### | 0.1 | ||
| 2002-Feb-20 Wed | 1.74 | 1.75 | 1.71 | 1.71 | ### | ### | 0.1 | ||
| 2002-Feb-19 Tue | 1.78 | 1.78 | 1.74 | 1.74 | ### | ### | 0.1 | ||
| 2002-Feb-18 Mon | ### | 1.76 | 1.73 | 1.74 | ### | ### | 0.1 | ||
| 2002-Feb-15 Fri | 1.77 | 1.77 | 1.72 | 1.72 | 178,829 | 312,056 | ### | ### | 0.1 |
| 2002-Feb-14 Thu | ### | 1.82 | 1.72 | 1.72 | 166,344 | 294,428 | ### | ### | 0.1 |
| 2002-Feb-13 Wed | 1.78 | 1.79 | 1.75 | 1.76 | 24.5 | 24.5 | 0.1 | ||
| 2002-Feb-12 Tue | 1.745 | 1.86 | ### | 1.72 | 323,575 | 300,924 | 24.6 | 24.6 | 0.1 |
| 2002-Feb-11 Mon | 1.54 | 1.56 | 1.54 | 1.56 | 18,851 | ### | ### | ### | ### |
| 2002-Feb-08 Fri | 1.52 | 1.52 | 1.52 | 1.52 | 11,978 | ### | ### | ### | 0.1 |
| 2002-Feb-07 Thu | 1.54 | 1.55 | 1.53 | 1.53 | 40,180 | 61,877 | 31.7 | 31.7 | ### |
| 2002-Feb-06 Wed | 1.57 | 1.57 | 1.54 | 1.54 | ### | ### | ### | ||
| 2002-Feb-05 Tue | 1.58 | 1.59 | 1.58 | 1.58 | 8,629 | 13,676 | 70.2 | 70.2 | 0.1 |
| 2002-Feb-04 Mon | 1.59 | ### | 1.56 | 1.56 | 523,857 | ### | ### | ### | ### |
| 2002-Feb-01 Fri | ### | ### | 1.56 | 1.58 | ### | ### | 0.1 | ||
| 2002-Jan-31 Thu | 1.53 | ### | 1.53 | 1.57 | ### | ### | 0.1 | ||
| 2002-Jan-30 Wed | ### | ### | 1.5 | 1.54 | 321,744 | ### | ### | ### | ### |
| 2002-Jan-29 Tue | ### | ### | ### | ### | 90,886 | 0 | ### | ### | 0.0 |
Basic Bottom of Page