|
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 Mon 24-Jun-03 05:22:54 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(CNN) CARDIA BIOPLASTICS LIMITED Daily Prices Page 43...
|
TOC    Company Info for CNN    Limits |
Company Details for (CNN) CARDIA BIOPLASTICS LIMITED
Listing Code
| CNN
|
Listing Name
| CARDIA BIOPLASTICS LIMITED
|
GICS Sector
| Materials
|
ISIN Name
| CARDIA TECHNOLOGIES
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000CNN5 |
Maximum Price date available .. Friday 31st May 2024 Latest price with VOLUME for CNN .. Tuesday 21st April 2015
CNN is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| ###
| 127,781,448
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for CNN    Bottom |
End of day Prices (full format), 152 Days for (CNN) CARDIA BIOPLASTICS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
1997-Jun-02 Mon
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
1997-May-30 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 62.0
| 62.0
| ### |
1997-May-29 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 65.3
| 65.3
| ### |
1997-May-28 Wed
| 0.58
| 0.58
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
1997-May-27 Tue
| 0.59
| 0.59
| 0.57
| 0.59
|
|
| ###
| ###
| 0.0 |
1997-May-26 Mon
| 0.58
| ###
| 0.58
| ###
|
|
| 92.7
| 92.7
| 0.0 |
1997-May-23 Fri
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 67.9
| 67.9
| ### |
1997-May-22 Thu
| 0.54
| 0.57
| 0.54
| 0.57
|
|
| 93.4
| 93.4
| ### |
1997-May-21 Wed
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
1997-May-20 Tue
| 0.56
| 0.56
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
1997-May-19 Mon
| 0.56
| 0.56
| 0.55
| 0.56
|
|
| 76.0
| 76.0
| ### |
1997-May-16 Fri
| 0.55
| 0.58
| 0.55
| 0.56
|
|
| 83.6
| 83.6
| ### |
1997-May-15 Thu
| 0.54
| 0.54
| 0.54
| 0.54
| 42,743
| 23,081
| ###
| ###
| 0.0 |
1997-May-14 Wed
| 0.52
| 0.54
| 0.52
| 0.52
|
|
| 70.1
| 70.1
| 0.0 |
1997-May-13 Tue
| 0.53
| 0.53
| 0.5
| 0.5
|
|
| 3.0
| 3.0
| 0.0 |
1997-May-12 Mon
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| 15.6
| 15.6
| 0.0 |
1997-May-09 Fri
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
1997-May-08 Thu
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| 11.7
| 11.7
| 0.0 |
1997-May-07 Wed
| 0.57
| 0.57
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1997-May-06 Tue
| 0.57
| 0.57
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1997-May-05 Mon
| 0.59
| 0.59
| 0.58
| 0.58
|
|
| 16.8
| 16.8
| ### |
1997-May-02 Fri
| 0.57
| ###
| 0.57
| ###
|
|
| 96.6
| 96.6
| 0.0 |
1997-May-01 Thu
| 0.57
| 0.58
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
1997-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-29 Tue
| ###
| ###
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
1997-Apr-28 Mon
| ###
| ###
| ###
| ###
| 30,924
| 0
| ###
| ###
| 0.0 |
1997-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
1997-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| 1.2
| 1.2
| 0.0 |
1997-Apr-22 Tue
| 0.622
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
1997-Apr-21 Mon
| ###
| 0.7
| ###
| ###
| 147,780
| 51,723
| ###
| ###
| 0.0 |
1997-Apr-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-17 Thu
| 0.581
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-16 Wed
| 0.57
| 0.57
| 0.55
| 0.57
| 197,187
| 110,424
| 73.8
| 73.8
| ### |
1997-Apr-15 Tue
| 0.53
| 0.55
| 0.53
| 0.55
| 51,680
| ###
| ###
| ###
| ### |
1997-Apr-14 Mon
| 0.54
| 0.54
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
1997-Apr-11 Fri
| 0.5
| 0.55
| 0.5
| 0.55
|
|
| 98.8
| 98.8
| ### |
1997-Apr-10 Thu
| 0.54
| 0.54
| 0.51
| 0.51
|
|
| 3.1
| 3.1
| ### |
1997-Apr-09 Wed
| 0.53
| 0.53
| 0.5
| 0.5
|
|
| 2.8
| 2.8
| 0.0 |
1997-Apr-08 Tue
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
1997-Apr-07 Mon
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1997-Apr-04 Fri
| 0.52
| 0.53
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
1997-Apr-03 Thu
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
1997-Apr-02 Wed
| 0.5
| 0.53
| 0.5
| 0.53
|
|
| ###
| ###
| 0.0 |
1997-Apr-01 Tue
| 0.54
| 0.54
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
1997-Mar-27 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 59.7
| 59.7
| ### |
1997-Mar-26 Wed
| 0.53
| 0.55
| 0.53
| 0.55
|
|
| 94.4
| 94.4
| ### |
1997-Mar-25 Tue
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 73.0
| 73.0
| 0.0 |
1997-Mar-24 Mon
| 0.53
| 0.55
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
1997-Mar-21 Fri
| 0.55
| 0.55
| 0.52
| 0.53
|
|
| 5.9
| 5.9
| 0.0 |
1997-Mar-20 Thu
| 0.54
| 0.55
| 0.54
| 0.55
|
|
| 84.0
| 84.0
| ### |
1997-Mar-19 Wed
| 0.59
| 0.59
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1997-Mar-18 Tue
| ###
| ###
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
1997-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
1997-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| 4.1
| 4.1
| 0.0 |
1997-Mar-12 Wed
| ###
| ###
| ###
| ###
| 63,687
| 0
| 92.2
| 92.2
| 0.0 |
1997-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
1997-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
1997-Mar-05 Wed
| 0.675
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
1997-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
1997-Mar-03 Mon
| 0.72
| 0.72
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
1997-Feb-28 Fri
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 71.6
| 71.6
| ### |
1997-Feb-27 Thu
| 0.72
| 0.72
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
1997-Feb-26 Wed
| 0.71
| 0.71
| ###
| ###
| 106,189
| ###
| ###
| ###
| 0.0 |
1997-Feb-25 Tue
| 0.76
| 0.76
| 0.7
| 0.72
|
|
| 2.2
| 2.2
| ### |
1997-Feb-24 Mon
| 0.721
| 0.77
| 0.72
| 0.75
| 282,929
| 210,782
| 93.4
| 93.4
| ### |
1997-Feb-21 Fri
| 0.71
| 0.73
| ###
| 0.72
|
|
| ###
| ###
| ### |
1997-Feb-20 Thu
| 0.59
| ###
| 0.58
| ###
|
|
| 99.4
| 99.4
| 0.0 |
1997-Feb-19 Wed
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
1997-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
1997-Feb-14 Fri
| ###
| ###
| ###
| ###
| 427,654
| 0
| ###
| ###
| 0.0 |
1997-Feb-13 Thu
| 0.72
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-12 Wed
| 0.722
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-11 Tue
| ###
| 0.75
| ###
| 0.74
|
|
| ###
| ###
| 0.1 |
1997-Feb-10 Mon
| ###
| ###
| 0.56
| ###
|
|
| 99.4
| 99.4
| 0.0 |
1997-Feb-07 Fri
| 0.54
| 0.55
| 0.54
| 0.55
|
|
| 80.6
| 80.6
| ### |
1997-Feb-06 Thu
| 0.54
| 0.56
| 0.53
| 0.56
|
|
| 91.4
| 91.4
| ### |
1997-Feb-05 Wed
| 0.47
| 0.55
| 0.47
| 0.55
| 271,550
| ###
| 99.7
| 99.7
| ### |
1997-Feb-04 Tue
| 0.46
| 0.47
| 0.46
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-03 Mon
| 0.47
| 0.47
| 0.46
| 0.47
|
|
| 72.2
| 72.2
| ### |
1997-Jan-31 Fri
| 0.455
| 0.46
| 0.455
| 0.46
|
|
| 77.1
| 77.1
| 0.0 |
1997-Jan-30 Thu
| 0.47
| 0.47
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
1997-Jan-29 Wed
| 0.46
| 0.47
| 0.46
| 0.46
|
|
| 66.1
| 66.1
| 0.0 |
1997-Jan-28 Tue
| 0.48
| 0.48
| 0.47
| 0.47
|
|
| 18.7
| 18.7
| ### |
1997-Jan-24 Fri
| 0.44
| 0.49
| 0.44
| 0.48
|
|
| ###
| ###
| 0.0 |
1997-Jan-23 Thu
| 0.44
| 0.45
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
1997-Jan-22 Wed
| 0.445
| 0.445
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
1997-Jan-21 Tue
| 0.46
| 0.46
| 0.45
| 0.45
|
|
| 13.4
| 13.4
| 0.0 |
1997-Jan-20 Mon
| 0.457
| 0.46
| 0.455
| 0.455
|
|
| ###
| ###
| 0.0 |
1997-Jan-17 Fri
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
1997-Jan-16 Thu
| ###
| 0.44
| 0.43
| 0.43
|
|
| 19.7
| 19.7
| ### |
1997-Jan-15 Wed
| 0.455
| 0.46
| 0.44
| 0.44
| 89,770
| ###
| ###
| ###
| ### |
1997-Jan-14 Tue
| 0.46
| 0.46
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
1997-Jan-13 Mon
| 0.45
| 0.45
| 0.45
| 0.45
| 57,776
| ###
| ###
| ###
| 0.0 |
1997-Jan-10 Fri
| 0.45
| 0.45
| 0.44
| 0.45
|
|
| 70.8
| 70.8
| 0.0 |
1997-Jan-09 Thu
| 0.46
| 0.48
| 0.46
| 0.48
| 11,740
| ###
| 94.4
| 94.4
| 0.0 |
1997-Jan-08 Wed
| 0.46
| 0.49
| 0.46
| 0.49
| 16,276
| ###
| ###
| ###
| ### |
1997-Jan-07 Tue
| ###
| 0.46
| ###
| 0.46
| 77,250
| ###
| ###
| ###
| 0.0 |
1997-Jan-06 Mon
| 0.459
| 0.46
| 0.425
| 0.43
|
|
| 3.4
| 3.4
| ### |
1997-Jan-03 Fri
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 76.6
| 76.6
| ### |
1997-Jan-02 Thu
| 0.51
| 0.51
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
1996-Dec-31 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 63.6
| 63.6
| 0.0 |
1996-Dec-30 Mon
| 0.5
| 0.52
| 0.5
| 0.5
|
|
| 67.8
| 67.8
| 0.0 |
1996-Dec-27 Fri
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
1996-Dec-24 Tue
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 67.6
| 67.6
| 0.0 |
1996-Dec-23 Mon
| 0.54
| 0.54
| 0.52
| 0.52
|
|
| 6.8
| 6.8
| 0.0 |
1996-Dec-20 Fri
| 0.54
| 0.54
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
1996-Dec-19 Thu
| 0.55
| 0.55
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
1996-Dec-18 Wed
| 0.54
| 0.56
| 0.54
| 0.55
|
|
| 85.1
| 85.1
| ### |
1996-Dec-17 Tue
| 0.55
| 0.56
| 0.54
| 0.54
| 63,250
| 34,787
| ###
| ###
| 0.0 |
1996-Dec-16 Mon
| 0.55
| 0.57
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1996-Dec-13 Fri
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
1996-Dec-12 Thu
| 0.55
| 0.55
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
1996-Dec-11 Wed
| 0.57
| 0.58
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1996-Dec-10 Tue
| 0.57
| ###
| 0.55
| 0.59
|
|
| ###
| ###
| 0.0 |
1996-Dec-09 Mon
| 0.54
| 0.56
| 0.54
| 0.55
|
|
| 82.3
| 82.3
| ### |
1996-Dec-06 Fri
| 0.59
| 0.59
| 0.49
| 0.5
| 191,586
| 103,456
| ###
| ###
| 0.0 |
1996-Dec-05 Thu
| 0.58
| ###
| 0.58
| 0.59
|
|
| ###
| ###
| 0.0 |
1996-Dec-04 Wed
| 0.5
| ###
| 0.46
| 0.59
|
|
| ###
| ###
| 0.0 |
1996-Dec-03 Tue
| 0.449
| 0.51
| 0.44
| 0.5
| 321,443
| 152,685
| 99.2
| 99.2
| 0.0 |
1996-Dec-02 Mon
| 0.445
| 0.45
| 0.445
| 0.445
|
|
| 70.7
| 70.7
| ### |
1996-Nov-29 Fri
| 0.44
| 0.46
| 0.43
| 0.445
|
|
| 72.0
| 72.0
| ### |
1996-Nov-28 Thu
| 0.44
| 0.44
| ###
| 0.44
| 149,943
| 32,987
| 67.9
| 67.9
| ### |
1996-Nov-27 Wed
| 0.46
| 0.47
| ###
| ###
| 226,657
| ###
| 3.3
| 3.3
| 0.0 |
1996-Nov-26 Tue
| 0.49
| 0.5
| 0.44
| 0.46
|
|
| 5.3
| 5.3
| 0.0 |
1996-Nov-25 Mon
| ###
| 0.49
| ###
| 0.46
|
|
| 99.5
| 99.5
| 0.0 |
1996-Nov-22 Fri
| ###
| ###
| ###
| ###
| 979,928
| 0
| 99.7
| 99.7
| 0.0 |
1996-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 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 2024-06-03 17:22:54 thru 2024-06-03 17:22:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|