Stock Trading: www.OzSuper.com LogoNew 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 2018-07-22 18:49:12 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(CPB) CAMPBELL BROTHERS LIMITED Daily Prices...

     Prev Section TOC    Company Info for CPB    Basic Next Section


Company Details for (CPB) CAMPBELL BROTHERS LIMITED

Listing CodeCPB
Listing NameCAMPBELL BROTHERS LIMITED
GICS SectorCommercial & Professional Services
ISIN NameCAMPBELL BROTHERS
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000CPB5


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for CPB .. Monday 20th August 2012

CPB is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for CPB    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (CPB) CAMPBELL BROTHERS LIMITED
DateOpenHighLowCloseVolume
2012-08-209.88###9.85###738246
2012-08-179.87######9.84###
2012-08-01######46.655######
2012-07-3051.8452.74#########
2012-07-2751.251.45###51.28240623
2012-07-2650.7550.8#########
2012-07-2550.550.548.77###430126
2012-07-245151.45###50.75347749
2012-07-23############219943
2012-07-20###5653.84######
2012-07-195455###55###
2012-07-18###############
2012-07-1753.5554.2752.853.72###
2012-07-16###54.29######189071
2012-07-13######52.21###192056
2012-07-1252.7353.21######195371
2012-07-1153.83###52.4252.74###
2012-07-10###54.84######285489
2012-07-0955.2955.46#########
2012-07-06######55.45###125922
2012-07-0556.8457######217683
2012-07-04###56.5755.256.5205777
2012-07-03#########54.85###
2012-07-02######54.51######
2012-06-2953.5455.4552.5454.25###
2012-06-2852.853.56###53.48395256
2012-06-27######50.2851.83###
2012-06-26###51.8250.25###200389
2012-06-2551.7551.86#########
2012-06-22###52.4151.53###249672
2012-06-2152.42######52.27428787
2012-06-20############322079
2012-06-19###54.55######214248
2012-06-1853.53######54.47###
2012-06-1552.5###52.2553.26297684
2012-06-14###############
2012-06-13###54.8###52.7293158
2012-06-1254###53.854.25###
2012-06-0856.256.253.8######
2012-06-0756.8556.89###55398725
2012-06-0653.754.4152.5######
2012-06-055153.7551######
2012-06-0452.5152.750.5350.53413551
2012-06-01######54.55######
2012-05-3157.4############
2012-05-30###57.89###57.89241023
2012-05-2955.757.7155######
2012-05-28######54.8255.87###
2012-05-25############294879
2012-05-24###59.51######358685
2012-05-2358.21#########333225
2012-05-22#########59.56722057
2012-05-21#########56.7459271
2012-05-1856.8158.7556.81######
2012-05-1756.51###56.51###375054
2012-05-16#########57.85337040
2012-05-15###60.4359.27######
2012-05-1461.5#########186783
2012-05-11############418181
2012-05-10#########59.78###
2012-05-09###61.757.7358###
2012-05-0861.2162.55######286744
2012-05-0761.25###59.83###519859
2012-05-0466.866.862.8######
2012-05-0369.4769.51#########
2012-05-0268.86###68.47######
2012-05-0168.5369.8368.4569.28191828
2012-04-3068.568.75###68.57###
2012-04-27###68.74#########
2012-04-26###68.467.4367.87260426
2012-04-2466.5267.4966.5267.26###
2012-04-23###67.4466.5366.53###
2012-04-2067.567.71#########
2012-04-19#########67.29###
2012-04-1865.8166.765.5966.41214725
2012-04-1765.5166.29#########
2012-04-1664.82###64.73######
2012-04-13###66.8######209051
2012-04-1264.45############
2012-04-1164.58###64.46###198525
2012-04-1064.7565.8464.4######
2012-04-05############372859
2012-04-0465.5###64.7564.79267250
2012-04-03#########66.5223755
2012-04-0267.4568.5665.7766.5###
2012-03-30######64.7367.23###
2012-03-2966.73############
2012-03-28###66.75###66.75###
2012-03-2762.7764.862.7764.8###
2012-03-2662.47###62.2862.47###
2012-03-23###63.4###63.4263928
2012-03-2262.51#########137327
2012-03-21###63.29######259758
2012-03-2062.5163.2#########
2012-03-1962.2263.4#########
2012-03-1662.7662.76###61.781241480
2012-03-1562.55######62.77###
2012-03-1462.262.44######268753
2012-03-1361.562.56###62.25269184
2012-03-12###61.74#########
2012-03-09#########60.88354643
2012-03-08############400184
2012-03-0759.24############
2012-03-06###60.4859.52######
2012-03-055960.795960.5###
2012-03-0258.2759######193748
2012-03-0158.23###57.2158.2###
2012-02-2959.559.71#########
2012-02-2858.8659.8758.2459.21295021
2012-02-27######58.258.74###
2012-02-2458.5######59###
2012-02-23###58.24###58.24184925
2012-02-22###############
2012-02-2157.558.8457.558.8320588
2012-02-20###5755.8957###
2012-02-17#########54.7###
2012-02-16565654.2954.55236484
2012-02-15######55.185######
2012-02-1454.76###54.7655.82###
2012-02-13###54.89###54.71161050
2012-02-1054.25###53.67553.85233372
2012-02-09#########54.2###
2012-02-0856.4156.8######295943
2012-02-07###55.48#########
2012-02-0653###52.72######
2012-02-0351.8552.7451.7152.56###
2012-02-02###52.250.7251.59###
2012-02-01######51######
2012-01-315252###52259483
2012-01-30######51.52######
2012-01-275052.2450######
2012-01-25###50.449.5549.83###
2012-01-2449.249.7349.2######
2012-01-23#########49.25138289
2012-01-2049.8############
2012-01-1950######49.28246729
2012-01-1849.549.8748.7349.2149978
2012-01-17#########49.58###
2012-01-16###############
2012-01-13#########49.4###
2012-01-12###49.7648.7349.76###
2012-01-11###############
2012-01-10###49.5#########
2012-01-09######48.7###108783
2012-01-06#########49.86###
2012-01-05#########49.55###
2012-01-04###51.8250.2351.59###
2012-01-0349.7249.7248.49###89257
2011-12-30############103187
2011-12-29###48.73###48.73118653
2011-12-2849.7############
2011-12-23######49.25###165089
2011-12-2248.8349.4647.81######
2011-12-21#########49.72###
2011-12-20######47.4147.41###
2011-12-1949.4949.4947.87###204979
2011-12-1649.88###49.27######
2011-12-15######48.86###394059
2011-12-14###5149.87######
2011-12-1352.29######51.23###
2011-12-125252.4851.2552.48334729
2011-12-0951###50.2250.76###
2011-12-0852.4252.5#########
2011-12-0751.89############
2011-12-06###54.53######780748
2011-12-05############788942
2011-12-0250.77###50.7552###
2011-12-01######48.4450.25###
2011-11-3048.7849.41###48.556939725
2011-11-29######47.7149###
2011-11-2849######49###
2011-11-25######46.24###473871
2011-11-24###47.5###47.43###
2011-11-23######47.21###446857
2011-11-2247.8549.2847.8549.27###
2011-11-21######47.56###559572
2011-11-1848.56###48.2548.52###
2011-11-1748.58############
2011-11-16###49.447.5###720854
2011-11-15######48.2448.49373027
2011-11-14###49.5###48.78203724
2011-11-1148.8######49###
2011-11-1048.5###47.8148.52###
2011-11-09###49.7#########
2011-11-0847.7848.785######410849
2011-11-07###47.78###47.78###
2011-11-0446.79###46.75######
2011-11-0345.5######45.41###
2011-11-0244.4545.78###45.28###
2011-11-01###4645.2445.57194656
2011-10-31######46######
2011-10-2847.7548.29######504651
2011-10-2745.247.4945.2######
2011-10-2645.5######45.89223144
2011-10-2545.5###45.2######
2011-10-2445.25######45.71272642
2011-10-21######44.244.8###
2011-10-20######44.49######
2011-10-1945.8845.8844.7945.4260273
2011-10-1845###44.59###142743
2011-10-1744.845.5844.53###184623
2011-10-1444.81######44.2163858
2011-10-1344.26######45.48###
2011-10-12######42.8843.43###
2011-10-1144###43.29######
2011-10-10######42.7843.55###
2011-10-0741.89###41.8943.55242278
2011-10-06###42.2139.5142.21217046
2011-10-0540.26###39.5######
2011-10-0438.85######39.85###
2011-10-03#########39.81146221
2011-09-30######41######
2011-09-2940.241.5139.82######
2011-09-28###42.74#########
2011-09-27###40.8138.2440.76###
2011-09-2639.78###38.2438.24209956
2011-09-2339.25###38.48###341188
2011-09-2241.23############
2011-09-2141.86###41.7841.79177086
2011-09-2042.5###41.88######
2011-09-19######42.24######
2011-09-16######41.5143.21092754
2011-09-15############703977
2011-09-1442.54###41.2341.41387486
2011-09-13######42.2642.54376954
2011-09-1242.542.8942.542.7###
2011-09-0942.443.8542.443.85###
2011-09-0844.2544.2542.55###208686
2011-09-07###43.45######452146
2011-09-06######41.55###272171
2011-09-05######42.4843###
2011-09-02###45.4143.78######
2011-09-014747.2246.2246.23229675
2011-08-3146.5###45.85######
2011-08-3046###45.5945.89136779
2011-08-29#########45.55183656
2011-08-2645.79############
2011-08-254647.4###45.59###
2011-08-24###45.8744.77###128722
2011-08-23###45.2544.43######
2011-08-2244###43.7744###
2011-08-19###45.5844.28######
2011-08-1846.8###45.7445.83###
2011-08-1745.87###45.43###217870
2011-08-16###46.47######178259
2011-08-15###45.73######160089
2011-08-1243.7845.44###44.26###
2011-08-1142.844.8842.74###343278
2011-08-10######41.86######
2011-08-09######39.7942.87390157
2011-08-084243.7841.843.29396753
2011-08-0544.244.4943.51###425676
2011-08-0445.59###44.88######
2011-08-0346###45.745.82215857
2011-08-0246.49######46.57123786
2011-08-0146###45.7447130779
2011-07-29###46.845.73###202777
2011-07-2846.44#########167882
2011-07-2747.247.76###46.8###
2011-07-2645.77###45.155######
2011-07-2545.545.79###44.76###
2011-07-2245.846.2945.2545.55###
2011-07-2144.89###44.7######
2011-07-2045.5345.87###45.8###
2011-07-19###45.52###44.88###
2011-07-18######4445.47###
2011-07-1545.4945.55###45###
2011-07-14#########46###
2011-07-13#########45.27124320
2011-07-12###46.2###45.41###
2011-07-1147.547.5#########
2011-07-08#########47.88298056
2011-07-07#########45.778949
2011-07-0646.2146.2545.245.82124684
2011-07-0546.79############
2011-07-0445.44###45.44###244454
2011-07-01###############
2011-06-3045.49######45.76###
2011-06-29###44.58######129887
2011-06-2844.8445.4943.5243.78###
2011-06-27###44.4543.4744.2###
2011-06-2445.7745.8244.7345.43###
2011-06-23###46.2145.2645.74149450
2011-06-2246.44############
2011-06-2145.41######46.21219275
2011-06-20#########45.26###
2011-06-17###############
2011-06-16###47.29###46.44203188
2011-06-1547.24###47.2147.46180821
2011-06-1446.2547.5###46.77253640
2011-06-1046.8446.8546.56######
2011-06-09###47.25###46.84###
2011-06-08###48.4######356128
2011-06-07###48.847.79###232078
2011-06-0647.51######48###
2011-06-0347.2757#########
2011-06-024646.87###46.87###
2011-06-0146.2#########125226
2011-05-31######45.4645.81###
2011-05-3046###45.7546133281
2011-05-2745.4######45.88###
2011-05-26###45.28#########
2011-05-25###44.7444.444.59525381
2011-05-24###45.78#########
2011-05-2345.846######116750
2011-05-2046############
2011-05-1945.47############
2011-05-18###45.28###45.2127287
2011-05-17454544.5644.7685421
2011-05-1645###44.73######
2011-05-13######44.85######
2011-05-12######44.8945193025
2011-05-1145#########133771
2011-05-104545.2544.81######
2011-05-094545.54545.2###
2011-05-064545.4144.81######
2011-05-0545###44.745143644
2011-05-04###45.544.86######
2011-05-0344.78######44.75###
2011-05-0244.8###43.46######
2011-04-29#########45.26135385
2011-04-2847###4646130880
2011-04-27#########46.4134886
2011-04-21###46.52###46.4###
2011-04-2045.245.8###45.79151428
2011-04-1945.8245.82#########
2011-04-1845.41######45.8182148
2011-04-1546.4346.43#########
2011-04-1446.2#########74786
2011-04-1346.2446.74###46.587375
2011-04-12###############
2011-04-114747.584747.21###
2011-04-0847.2847.54###47.5135655
2011-04-07######46.2547###
2011-04-0647.2347.24#########
2011-04-0547.51######47.23###
2011-04-044747.77###47.49173756
2011-04-0146.414746.4147###
2011-03-3146.7346.73#########
2011-03-30#########46.51123150
2011-03-2945.745.87###45.87130849
2011-03-2845.7###45.445.75128625
2011-03-2545.48###45.2######
2011-03-2444.845.41###45.21139385
2011-03-23#########44.7###
2011-03-22###4544.5645###
2011-03-2143.4244.2342.88######
2011-03-1842.4######43.42###
2011-03-1741.5###41.2###234788
2011-03-1641.7642.72###42.43###
2011-03-15######42.2243146742
2011-03-14###43.58#########
2011-03-11###43.7842.5343.58166644
2011-03-10###############
2011-03-09###44.8644.5644.7###
2011-03-08############145922
2011-03-0744.4844.48###44.24###
2011-03-0443.83###43.8144.5###
2011-03-03###43.44#########
2011-03-02######42.2142.79###
2011-03-01###43.2#########
2011-02-28###42.41#########
2011-02-2541.7###41.58######
2011-02-2441.7###41.4641.7107243
2011-02-23###############
2011-02-22###42.7741.742.7###
2011-02-21######41.44296273
2011-02-18###42.241.8942.290951
2011-02-17######41.8######
2011-02-1641.542.2941.29###146026
2011-02-1540.5441.540.5441.48###
2011-02-1440.4######40.54###
2011-02-1140.2340.5######66853
2011-02-1040.7540.83######72323
2011-02-09###41.8###41###
2011-02-0841.4541.4540.5###72285
2011-02-0740.24240.2###141578
2011-02-04###############
2011-02-03###40.42#########
2011-02-02######39.5740###
2011-02-01######39.27######
2011-01-31######38.5###71447
2011-01-2839.439.81#########
2011-01-2739.239.438.74###95840
2011-01-25######37.51###125772
2011-01-2439.8###39.54###38754
2011-01-21######39.5###41086
2011-01-20######39.7######
2011-01-1940######4071846
2011-01-1840###39.7540###
2011-01-1739.84039.7639.84###
2011-01-14###4039.7139.813253
2011-01-1339.85###39.83######
2011-01-12###40###39.8118281
2011-01-1139.4###39.2739.8849851
2011-01-1039.5###39.2339.45###
2011-01-0739.72###39.239.532374
2011-01-0640###39.54###30787
2011-01-05###############
2011-01-04###40.5######119942
2010-12-31######39.239.59###
2010-12-30###39.739.4839.56###
2010-12-29###39.738.87###33454
2010-12-2439.239.238.4238.8###
2010-12-2339.239.46#########
2010-12-2239.7939.79#########
2010-12-21###39.73###39.535277
2010-12-2038.29###38.2939.2354552
2010-12-1737.5538.2937.5538.2792770
2010-12-16###37.88###37.5185588
2010-12-1537.51######37.5###
2010-12-14######37.537.5379878
2010-12-13######37.75###58288
2010-12-1037.8938.2937.81###165480
2010-12-09############38143
2010-12-0837.79############
2010-12-0738.238.29###37.85###
2010-12-0637.738.2537.7###296475
2010-12-03#########37.72240047
2010-12-0237.45############
2010-12-0137.2337.5236.48######
2010-11-30#########37.5###
2010-11-2935.71###35.42######
2010-11-26###############
2010-11-25###############
2010-11-24###35.72###35.7222041
2010-11-2336.536.535.4735.570627
2010-11-22###36.5635.5536.5###
2010-11-1935.235.835.2######
2010-11-1835.535.75###35.267686
2010-11-1735.535.75###35.25###
2010-11-16######35.535.75###
2010-11-1535.45#########65652
2010-11-1235.54######35.45###
2010-11-1135.52######35.42###
2010-11-10###35.88######245589
2010-11-09######34.56###97874
2010-11-0834.49######34.84###
2010-11-05#########34.46###
2010-11-04###34.51###34.26###
2010-11-03######34.434.7###
2010-11-02############270049
2010-11-0135.2#########133429
2010-10-2934.535.234.2535.2###
2010-10-2834.234.233.86######
2010-10-2734.234.233.87######
2010-10-26############39724
2010-10-25#########34.26###
2010-10-2234.534.8######181086
2010-10-2134.234.89###34.47126587
2010-10-20######33.77###30146
2010-10-1933.834.4933.79######
2010-10-1833.833.86###33.7255321
2010-10-15#########33.835874
2010-10-1433.55###33.23###119076
2010-10-13###33.51###33.5183446
2010-10-1233.2533.4######47975
2010-10-11###33.46###33.46116723
2010-10-08###############
2010-10-0733.2233.53###33.2###
2010-10-06###33.55###33.5###
2010-10-05######32.73######
2010-10-04######32.5###39725
2010-10-01######32.86###64644
2010-09-3032.8933.2232.85######
2010-09-29###33.4######74585
2010-09-28######32.85######
2010-09-27############29248
2010-09-24#########32.85###
2010-09-23###############
2010-09-2232.7833.8532.78###460572
2010-09-2132.44###32.432.72104849
2010-09-2032.532.532.23###23723
2010-09-1732.2532.5###32.5###
2010-09-16###############
2010-09-15###############
2010-09-14###32.2931.82###297571
2010-09-13######31.81######
2010-09-10######31.41###12321
2010-09-0932.2932.29#########
2010-09-08###############
2010-09-07#########32.24###
2010-09-0632.2#########18643
2010-09-0332.432.4#########
2010-09-0231.8632.531.8132.4481075
2010-09-0131.831.86###31.86###
2010-08-3131.231.87###31.8752054
2010-08-30############31376
2010-08-2730.230.8830.230.88###
2010-08-26#########30.4329783
2010-08-25###31.2830.75######
2010-08-24###############
2010-08-23######30.78###55622
2010-08-2031.531.5#########
2010-08-1931.2######31.215526
2010-08-1831.4731.49#########
2010-08-17###31.4630.7631.45###
2010-08-1631.831.830.731.49###
2010-08-1330.7231.22###31.22###
2010-08-12######30.74######
2010-08-11############21177
2010-08-10######31.75###19577
2010-08-09############43257
2010-08-06############132773
2010-08-05######31.73###100085
2010-08-0431.83############
2010-08-03#########31.84162555
2010-08-02######30.5530.7513158
2010-07-3030.81###30.5530.8542148
2010-07-2930.75###30.730.8144522
2010-07-28###############
2010-07-27######30.72######
2010-07-2630.27###30.26###90425
2010-07-23###30.27######31621
2010-07-2230.2830.2829.78######
2010-07-21######30.2######
2010-07-2030.2530.48#########
2010-07-1930.2###29.86######
2010-07-16###30.46#########
2010-07-15###30.29######39159
2010-07-14###30.2229.52######
2010-07-13######29.8######
2010-07-12###30.2#########
2010-07-0930.2############
2010-07-08############158985
2010-07-07######29.85###103946
2010-07-0629.5###29.5######
2010-07-0529.830.2229.51###76447
2010-07-02######29.59###308376
2010-07-01###30.2429.74######
2010-06-3030.2###29.77######
2010-06-2929.430.71###30.71###
2010-06-2829.54###28.8###49341
2010-06-25###29.89######45874
2010-06-2429###29######
2010-06-23######28.44###25023
2010-06-22###29.5928.7529.4441051
2010-06-2129###28.41###44422
2010-06-1828.54###28.5429###
2010-06-1728.2529.228.2528.7543646
2010-06-1629.229.2828.2328.86###
2010-06-15###29###29###
2010-06-1128############
2010-06-10###28.227.4727.89###
2010-06-0927.8628.227.56###41642
2010-06-08######27.45###17677
2010-06-0727.5############
2010-06-0428.2528.4728.2228.28###
2010-06-03###28.4428.2228.4124548
2010-06-0228.228.46#########
2010-06-0128.4528.452828.2584984
2010-05-31###28.4228.26###84771
2010-05-282828.4827.8328.4###
2010-05-2727.46###27.427.82###
2010-05-2627.527.81######162647
2010-05-2528#########64880
2010-05-2427.227.88###27.88###
2010-05-2127.5827.5826.5###116482
2010-05-2028.4###2828.4###
2010-05-1928.828.8###28.4###
2010-05-18#########29###
2010-05-1729.5429.54###29.46###
2010-05-14###30.2829.84###44383
2010-05-13######29.84######
2010-05-1229.21###29.2129.8231142
2010-05-11###29.49#########
2010-05-1028.4528.89###28.819451
2010-05-07#########28.55106871
2010-05-06###29.25###29.25###
2010-05-0528.5129.59###29.59###
2010-05-04###30.2429.89######
2010-05-0329.58###28.85######
2010-04-3029.84######29.78###
2010-04-29######29.5129.78300059
2010-04-2827.5529.827.55######
2010-04-2728.7328.7528.5228.58###
2010-04-2328.7928.87###28.77###
2010-04-22######28.5128.72###
2010-04-2129######28.8###
2010-04-20######28.75######
2010-04-1929.529.728.8###33727
2010-04-16######29.5129.78###
2010-04-1529.7###29.7######
2010-04-14############19643
2010-04-1330.5530.55###29.572788
2010-04-12###30.7###30.43###
2010-04-09############10655
2010-04-08###30.8930.530.78###
2010-04-07###30.730.51###50421
2010-04-06###30.74###30.745871
2010-04-01############31177
2010-03-31###30.2229.429.5531776
2010-03-3029.5###29.47######
2010-03-29#########29.2###
2010-03-26######28.85######
2010-03-2528.88###28.7###38770
2010-03-2428.7929###28.84###
2010-03-2328.88###28.82###40320
2010-03-22###2928.5128.8785548
2010-03-19###2928.7929###


     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 2018-07-22 18:49:12 thru 2018-07-22 18:49:12 GMT for 0 secs.
Page length category 2 - Current - 0, 00000