Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-19 17:33:07 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

(CPH) CRESO PHARMA LIMITED Daily Prices...

     Prev Section TOC    Company Info for CPH    Basic Next Section


Company Details for (CPH) CRESO PHARMA LIMITED

Listing CodeCPH
Listing NameCRESO PHARMA LIMITED
GICS SectorPharmaceuticals
ISIN NameCPH INVESTMENT CORP
ISIN SecurityORDINARY UNITS FULLY PAID
ISIN CodeAU000000CPH2


Maximum Price date available .. Friday 16th February 2018
Latest price with VOLUME for CPH .. Friday 16th February 2018

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

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


End of day Prices (Basic format),

last 480 Days for (CPH) CRESO PHARMA LIMITED
DateOpenHighLowCloseVolume
2018-02-16###############
2018-02-15############355243
2018-02-14############665452
2018-02-130.925###0.88######
2018-02-120.8850.8850.8850.8850
2018-02-090.8850.8850.8850.8850
2018-02-080.9250.9450.880.885329873
2018-02-070.86###0.86######
2018-02-060.80.810.70.81###
2018-02-050.8750.8750.830.85980651
2018-02-02###0.945#########
2018-02-01###############
2018-01-311.0251.025######1260786
2018-01-30######1.025######
2018-01-29###1.0851.055######
2018-01-251.0251.045######314324
2018-01-24###############
2018-01-23###1.055#########
2018-01-22###############
2018-01-19###############
2018-01-18###1.1251.085###495770
2018-01-17###1.1451.085######
2018-01-16#########1.075###
2018-01-151.045###1.045###564222
2018-01-12#########1.045691047
2018-01-11######1.045###1595681
2018-01-10######1.025######
2018-01-091.221.22#########
2018-01-081.2###1.1851.21###
2018-01-051.27#########4971825
2018-01-04###1.21###1.25009040
2018-01-030.955############
2018-01-02############627880
2017-12-290.945############
2017-12-28############1264421
2017-12-270.820.86###0.86541242
2017-12-220.8###0.8###397282
2017-12-21######0.79###470174
2017-12-20###0.8420.790.82###
2017-12-19######0.785######
2017-12-18######0.8250.8252461053
2017-12-150.830.830.830.830
2017-12-140.830.830.830.830
2017-12-130.8450.8850.820.83###
2017-12-12############2888943
2017-12-11############765875
2017-12-08###0.945#########
2017-12-070.9750.985###0.9251503773
2017-12-06############2701345
2017-12-05######0.88######
2017-12-04###############
2017-12-01###############
2017-11-30###############
2017-11-29###1.45###1.214875387
2017-11-281.491.511.1251.25###
2017-11-271.3451.3451.3451.3450
2017-11-241.3451.3451.3451.3450
2017-11-231.3451.3451.3451.3450
2017-11-221.42######1.345###
2017-11-211.0251.2451.0251.2455735288
2017-11-20###############
2017-11-170.8###0.80.82939873
2017-11-160.80.820.790.79###
2017-11-150.8###0.76###874789
2017-11-140.8250.880.780.8###
2017-11-130.710.780.710.78###
2017-11-100.720.725#########
2017-11-090.6450.7250.6450.7251837557
2017-11-08###0.645#########
2017-11-070.555###0.55######
2017-11-06###0.580.5550.555###
2017-11-030.550.5750.5450.56###
2017-11-020.5450.550.540.55115652
2017-11-010.550.5550.540.54299575
2017-10-310.5450.560.540.54290473
2017-10-300.550.550.5250.53257677
2017-10-27############404520
2017-10-260.53###0.5250.55403028
2017-10-250.540.540.520.525261547
2017-10-240.560.56###0.54###
2017-10-230.570.575###0.55262370
2017-10-200.530.570.510.57346920
2017-10-19###0.5750.520.53###
2017-10-180.580.59###0.57###
2017-10-17######0.580.58289128
2017-10-16###0.6550.59###859971
2017-10-130.56###0.555######
2017-10-120.560.570.550.56###
2017-10-110.560.580.5550.56430541
2017-10-10###0.560.530.56###
2017-10-090.550.55###0.54###
2017-10-060.550.570.5450.55###
2017-10-050.520.5450.520.54280020
2017-10-04######0.520.5266448
2017-10-03######0.52###36451
2017-10-02###0.53###0.5321885
2017-09-290.530.54######144071
2017-09-280.5250.5450.5250.53###
2017-09-27###0.545###0.525###
2017-09-260.5250.530.520.53151882
2017-09-250.51######0.53###
2017-09-22###0.51######267244
2017-09-21###############
2017-09-200.5450.5550.5250.525###
2017-09-190.520.550.510.545###
2017-09-18###0.520.510.52273385
2017-09-150.5250.530.510.51246359
2017-09-140.570.5850.510.53###
2017-09-130.520.58###0.571429350
2017-09-120.490.530.4850.525939476
2017-09-11######0.490.4957842
2017-09-08######0.48######
2017-09-070.490.50.490.49###
2017-09-060.480.4850.470.48314571
2017-09-050.50.50.4850.485###
2017-09-04###0.50.490.577621
2017-09-010.490.50.485###278371
2017-08-310.49###0.49###83186
2017-08-30######0.4850.48580340
2017-08-29######0.480.48###
2017-08-28######0.50.5128488
2017-08-250.47###0.470.485155056
2017-08-240.4850.4850.470.47479348
2017-08-23######0.470.485458973
2017-08-22######0.49###276425
2017-08-210.51###0.490.49###
2017-08-180.50.510.49###312545
2017-08-170.520.525###0.51###
2017-08-16######0.49###323541
2017-08-15###0.5550.50.511415924
2017-08-14############770471
2017-08-110.4850.4850.46###687159
2017-08-10###0.510.490.49###
2017-08-090.5######0.5###
2017-08-080.5250.5250.4850.49559722
2017-08-070.5######0.52###
2017-08-040.4850.50.470.485403027
2017-08-03###0.48###0.48###
2017-08-020.490.490.4550.455391743
2017-08-01######0.4850.49###
2017-07-310.52###0.5###390180
2017-07-280.580.58#########
2017-07-270.58###0.540.571540388
2017-07-260.550.550.550.550
2017-07-250.4450.550.4450.55###
2017-07-240.45###0.43######
2017-07-21###0.460.4250.455###
2017-07-200.4550.460.43######
2017-07-190.460.480.450.45260973
2017-07-18###0.4750.450.455240480
2017-07-170.50.510.4750.475225143
2017-07-140.50.510.480.49###
2017-07-130.520.5250.520.52562143
2017-07-120.520.525######92340
2017-07-110.540.540.520.52###
2017-07-100.530.540.51######
2017-07-070.550.550.530.53169655
2017-07-060.540.560.530.55307259
2017-07-05######0.525######
2017-07-040.560.5750.550.57###
2017-07-030.560.580.5550.56###
2017-06-300.570.580.5450.56396824
2017-06-290.560.580.5550.56###
2017-06-28###0.550.520.55426173
2017-06-27###0.53###0.525###
2017-06-260.520.5250.5###262088
2017-06-230.540.540.510.525168357
2017-06-22###0.54###0.53246749
2017-06-21###0.540.490.51407780
2017-06-200.510.54###0.525710143
2017-06-190.48###0.470.49###
2017-06-160.470.4850.4550.46282857
2017-06-150.480.480.4550.47173928
2017-06-140.440.510.440.48755086
2017-06-130.4550.460.440.44158172
2017-06-09######0.440.445233177
2017-06-080.485###0.470.47120621
2017-06-070.4850.4850.460.485###
2017-06-060.5450.550.49######
2017-06-050.55######0.55###
2017-06-020.430.490.430.49###
2017-06-010.410.4250.410.41###
2017-05-310.4250.425#########
2017-05-300.460.460.4250.425###
2017-05-290.460.47###0.45371480
2017-05-260.450.480.450.455###
2017-05-250.410.450.410.44315045
2017-05-240.410.43######321784
2017-05-230.4250.450.410.41###
2017-05-220.4450.460.420.425###
2017-05-190.4450.450.42###479570
2017-05-180.470.470.4250.45###
2017-05-170.50.50.470.47###
2017-05-160.49###0.49######
2017-05-150.50.510.480.49###
2017-05-12######0.470.475###
2017-05-110.49###0.4850.49###
2017-05-100.550.550.470.48###
2017-05-09######0.540.55594273
2017-05-08######0.580.59994671
2017-05-050.575###0.5750.585###
2017-05-04######0.570.57###
2017-05-03######0.580.585###
2017-05-02######0.580.592462444
2017-05-010.6750.675###0.625###
2017-04-28###############
2017-04-27######0.655###593878
2017-04-260.710.7250.70.71###
2017-04-24############444689
2017-04-21###0.6850.655######
2017-04-20###############
2017-04-19###0.6750.625###686284
2017-04-18#########0.6251585083
2017-04-130.720.72###0.6852893550
2017-04-120.760.780.740.745###
2017-04-110.79###0.76###821285
2017-04-100.730.80.720.76###
2017-04-07###0.730.70.72###
2017-04-060.725############
2017-04-050.760.760.720.721824627
2017-04-04###0.780.750.75###
2017-04-030.770.7850.750.7551185881
2017-03-310.790.80.755###1449743
2017-03-300.81###0.780.785###
2017-03-290.785###0.785######
2017-03-280.820.820.760.76###
2017-03-270.8250.830.785###3777145
2017-03-240.8250.8250.8250.8250
2017-03-230.8250.8250.8250.8250
2017-03-22######0.810.8257723279
2017-03-210.70.70.70.70
2017-03-200.70.70.70.70
2017-03-170.780.840.6850.7###
2017-03-16###0.78###0.75###
2017-03-15###0.57###0.5###
2017-03-140.7850.87#########
2017-03-130.6250.760.6250.74###
2017-03-100.58###0.53###4038679
2017-03-090.480.560.470.543537074
2017-03-080.49###0.44######
2017-03-070.430.510.42######
2017-03-060.3850.3850.3850.3850
2017-03-030.3850.3850.3850.3850
2017-03-02###0.3850.3550.3851821882
2017-03-010.325###0.3250.3451153271
2017-02-28###0.325######626046
2017-02-27############1943748
2017-02-240.275###0.275###3028754
2017-02-230.2850.2850.260.271010281
2017-02-220.250.2750.25######
2017-02-210.240.2450.230.245205229
2017-02-20###0.24###0.24166246
2017-02-17######0.23######
2017-02-16######0.23###236457
2017-02-150.225###0.220.23###
2017-02-140.23###0.220.22###
2017-02-13###0.240.22######
2017-02-100.23###0.23###49255
2017-02-090.230.230.220.23298540
2017-02-08#########0.23###
2017-02-07###0.240.225######
2017-02-060.240.2450.23###112527
2017-02-030.270.280.230.23612451
2017-02-020.25###0.250.26213475
2017-02-010.230.230.230.230
2017-01-31######0.230.2318150
2017-01-30######0.230.23###
2017-01-270.23###0.2250.225###
2017-01-250.2250.230.2250.225###
2017-01-240.2250.2250.220.225129587
2017-01-23###0.240.220.225###
2017-01-200.230.2450.230.24###
2017-01-190.23###0.2250.225399948
2017-01-180.240.260.22###1444544
2017-01-170.210.210.210.210
2017-01-160.210.210.210.210
2017-01-130.22###0.210.21###
2017-01-12###0.22###0.22295176
2017-01-110.210.21######734684
2017-01-100.21###0.2###1071249
2017-01-090.240.240.2250.225165159
2017-01-06######0.23###60955
2017-01-05######0.23######
2017-01-040.230.240.2250.24###
2017-01-030.240.240.230.23161488
2016-12-30###0.24#########
2016-12-290.240.24#########
2016-12-28######0.23######
2016-12-230.240.240.2250.24###
2016-12-220.240.245###0.24###
2016-12-210.225###0.2250.2336250
2016-12-200.23###0.220.225###
2016-12-190.23###0.23######
2016-12-160.23###0.2250.23168784
2016-12-150.230.230.2250.225###
2016-12-140.2450.245#########
2016-12-130.2450.2450.2450.24543920
2016-12-120.240.255###0.24###
2016-12-090.250.25######115159
2016-12-080.2450.250.2450.25129443
2016-12-070.240.2450.240.2453349
2016-12-06###0.24###0.24###
2016-12-050.240.24######68321
2016-12-020.240.2450.240.2459574
2016-12-010.240.250.240.24###
2016-11-300.230.240.23###60920
2016-11-290.240.240.230.23259842
2016-11-280.250.250.240.24178470
2016-11-250.26###0.2450.25171645
2016-11-240.260.260.250.2685123
2016-11-230.260.260.250.2653580
2016-11-220.26###0.250.26###
2016-11-210.26###0.250.2598650
2016-11-180.270.270.250.25###
2016-11-170.2750.275###0.27###
2016-11-160.2850.285###0.28###
2016-11-15######0.270.285###
2016-11-140.275###0.275######
2016-11-110.280.280.250.27###
2016-11-100.250.280.240.28###
2016-11-09###0.2750.225###1415778
2016-11-080.240.260.240.25###
2016-11-07###0.250.220.241029384
2016-11-040.2450.2450.220.22###
2016-11-030.255###0.220.245###
2016-11-020.280.280.2550.255###
2016-11-01######0.280.28541856
2016-10-31######0.290.29###
2016-10-28######0.285######
2016-10-27############2858478
2016-10-26############0
2016-10-250.375#########5998624
2016-10-24###############
2016-10-210.285###0.275######
2016-10-200.250.2750.240.266781477
2005-09-160.550.550.550.550
2005-09-150.550.550.550.550
2005-09-140.550.550.550.550
2005-09-130.550.550.550.550
2005-09-120.550.550.550.550
2005-06-100.550.550.550.550
2005-06-090.550.550.550.550
2005-06-080.550.550.550.550
2005-06-070.550.550.550.550
2005-06-060.550.550.550.550
2005-06-030.550.550.550.550
2005-06-020.550.550.550.550
2005-06-010.550.550.550.550
2005-05-310.550.550.550.550
2005-05-300.550.550.550.550
2005-05-270.550.550.550.550
2005-05-260.550.550.550.550
2005-05-250.550.550.550.550
2005-05-240.550.550.550.550
2005-05-230.550.550.550.550
2005-05-200.550.550.550.550
2005-05-190.550.550.550.550
2005-05-180.550.550.550.550
2005-05-170.550.550.550.550
2005-05-160.550.550.550.550
2005-05-130.550.550.550.550
2005-05-120.550.550.550.550
2005-05-110.550.550.550.550
2005-05-100.550.550.550.550
2005-05-090.550.550.550.550
2005-05-060.550.550.550.550
2005-05-050.550.550.550.550
2005-05-040.550.550.550.550
2005-05-030.550.550.550.550
2005-05-020.550.550.550.550
2005-04-290.550.550.550.550
2005-04-280.550.550.550.550
2005-04-270.550.550.550.550
2005-04-260.550.550.550.550
2005-04-220.550.550.550.550
2005-04-210.550.550.550.550
2005-04-200.550.550.550.550
2005-04-190.550.550.550.550
2005-04-180.550.550.550.550
2005-04-150.550.550.550.550
2005-04-140.550.550.550.550
2005-04-130.550.550.550.550
2005-04-120.550.550.550.550
2005-04-110.550.550.550.550
2005-04-080.550.550.550.550
2005-04-070.550.550.550.550
2005-04-060.550.550.550.550
2005-04-050.550.550.550.550
2005-04-040.550.550.550.550
2005-04-010.550.550.550.550
2005-03-310.550.550.550.550
2005-03-300.550.550.550.550
2005-03-290.550.550.550.550
2005-03-240.550.550.550.550
2005-03-230.550.550.550.550
2005-03-220.550.550.550.550
2005-03-210.550.550.550.550
2005-03-180.550.550.550.550
2005-03-170.550.550.550.550
2005-03-160.550.550.550.550
2005-03-150.550.550.550.550
2005-03-140.550.550.550.550
2005-03-110.550.550.550.550
2005-03-100.550.550.550.550
2005-03-090.550.550.550.550
2005-03-080.550.550.550.550
2005-03-070.550.550.550.550
2005-03-040.550.550.550.550
2005-03-030.550.550.550.550
2005-03-020.550.550.550.550
2005-03-010.550.550.550.550
2005-02-280.550.550.550.550
2005-02-250.550.550.550.550
2005-02-240.550.550.550.550
2005-02-230.550.550.550.550
2005-02-220.550.550.550.550
2005-02-210.550.550.550.550
2005-02-180.550.550.550.550
2005-02-170.550.550.550.550
2005-02-160.550.550.550.550
2005-02-150.550.550.550.550
2005-02-140.550.550.550.550
2005-02-110.550.550.550.550
2005-02-100.550.550.550.550
2005-02-090.550.550.550.550
2005-02-080.550.550.550.550
2005-02-070.550.550.550.550
2005-02-040.550.550.550.550
2005-02-030.550.550.550.550
2005-02-020.550.550.550.550
2005-02-010.550.550.550.550
2005-01-310.550.550.550.550
2005-01-280.550.550.550.550
2005-01-270.550.550.550.550
2005-01-250.550.550.550.550
2005-01-240.550.550.550.550
2005-01-210.550.550.550.550
2005-01-200.550.550.550.550
2005-01-190.550.550.550.550
2005-01-180.550.550.550.550
2005-01-170.550.550.550.550
2005-01-140.550.550.550.550
2005-01-130.550.550.550.550
2005-01-120.550.550.550.550
2005-01-110.550.550.550.550
2005-01-100.550.550.550.550
2005-01-070.550.550.550.550
2005-01-060.550.550.550.550
2005-01-050.550.550.550.550
2005-01-040.550.550.550.550
2004-12-310.550.550.550.550
2004-12-300.550.550.550.550
2004-12-290.550.550.550.550
2004-12-240.550.550.550.550
2004-12-230.550.550.550.550
2004-12-220.550.550.550.550
2004-12-210.550.550.550.550
2004-12-200.550.550.550.550
2004-12-170.550.550.550.550
2004-12-160.550.550.550.550
2004-12-150.550.550.550.550
2004-12-140.550.550.550.550
2004-12-130.550.550.550.550
2004-12-100.550.550.550.550
2004-12-090.550.550.550.550
2004-12-080.550.550.550.550
2004-12-070.550.550.550.550
2004-12-060.550.550.550.550
2004-12-030.550.550.550.550
2004-12-020.550.550.550.550
2004-12-010.550.550.550.550
2004-11-300.550.550.550.550
2004-11-290.550.550.550.550
2004-11-260.550.550.550.550
2004-11-250.550.550.550.550
2004-11-240.550.550.550.550
2004-11-230.550.550.550.550
2004-11-220.550.550.550.550
2004-11-190.550.550.550.550
2004-11-180.550.550.550.550
2004-11-170.550.550.550.550
2004-11-160.550.550.550.550
2004-11-150.550.550.550.550
2004-11-120.550.550.550.550
2004-11-110.550.550.550.550
2004-11-100.550.550.550.550
2004-11-090.550.550.550.550
2004-11-080.550.550.550.550
2004-11-050.550.550.550.550
2004-11-040.550.550.550.550
2004-11-030.550.550.550.550
2004-11-020.550.550.550.550
2004-11-010.550.550.550.550
2004-10-290.550.550.550.550
2004-10-280.550.550.550.550
2004-10-270.550.550.550.550
2004-10-260.550.550.550.550
2004-10-250.550.550.550.550
2004-10-220.550.550.550.550
2004-10-210.550.550.550.550
2004-10-200.550.550.550.550
2004-10-190.550.550.550.550
2004-10-180.550.550.550.550
2004-10-150.550.550.550.550
2004-10-140.550.550.550.550
2004-10-130.550.550.550.550
2004-10-120.550.550.550.550
2004-10-110.550.550.550.550
2004-10-080.550.550.550.550
2004-10-070.550.550.550.550
2004-10-060.550.550.550.550
2004-10-050.550.550.550.550
2004-10-040.550.550.550.550
2004-10-010.550.550.550.550
2004-09-300.550.550.550.550
2004-09-290.550.550.550.550
2004-09-280.550.550.550.550
2004-09-270.550.550.550.550
2004-09-240.550.550.550.550
2004-09-230.550.550.550.550
2004-09-220.550.550.550.550
2004-09-210.550.550.550.550
2004-09-200.550.550.550.550
2004-09-170.550.550.550.550
2004-09-160.550.550.550.550
2004-09-150.550.550.550.550
2004-09-140.550.550.550.550
2004-09-130.550.550.550.550
2004-09-100.550.550.550.550
2004-09-090.550.550.550.550
2004-09-080.550.550.550.550
2004-09-070.550.550.550.550
2004-09-060.550.550.550.550
2004-09-030.550.550.550.550
2004-09-020.550.550.550.550
2004-09-010.550.550.550.550
2004-08-310.550.550.550.550
2004-08-300.550.550.550.550
2004-08-270.550.550.550.550
2004-08-260.550.550.550.550
2004-08-250.550.550.550.550
2004-08-240.550.550.550.550
2004-08-230.550.550.550.550
2004-08-200.550.550.550.550
2004-08-190.550.550.550.550
2004-08-180.550.550.550.550
2004-08-170.550.550.550.550
2004-08-160.550.550.550.550
2004-08-130.550.550.550.550
2004-08-120.550.550.550.550
2004-08-110.550.550.550.550
2004-08-100.550.550.550.550
2004-08-090.550.550.550.550
2004-08-060.550.550.550.550
2004-08-050.550.550.550.550
2004-08-040.550.550.550.550
2004-08-030.550.550.550.550
2004-08-020.550.550.550.550
2004-07-300.550.550.550.550
2004-07-290.550.550.550.550
2004-07-280.550.550.550.550
2004-07-270.550.550.550.550
2004-07-260.550.550.550.550
2004-07-230.550.550.550.550
2004-07-220.550.550.550.550
2004-07-210.550.550.550.550
2004-07-200.550.550.550.550
2004-07-190.550.550.550.550
2004-07-160.550.550.550.550
2004-07-150.550.550.550.550
2004-07-140.550.550.550.550
2004-07-130.550.550.550.550
2004-07-120.550.550.550.550
2004-07-090.550.550.550.550
2004-07-080.550.550.550.550
2004-07-070.550.550.550.550
2004-07-060.550.550.550.550
2004-07-050.550.550.550.550
2004-07-020.550.550.550.550
2004-07-010.550.550.550.550
2004-06-300.550.550.550.550
2004-06-290.550.550.550.550
2004-06-280.550.550.550.550
2004-06-250.550.550.550.550
2004-06-240.550.550.550.550
2004-06-230.550.550.550.550
2004-06-220.550.550.550.550
2004-06-210.550.550.550.550
2004-06-180.550.550.550.550
2004-06-170.550.550.550.550
2004-06-160.550.550.550.550
2004-06-150.550.550.550.550
2004-06-110.550.550.550.550
2004-06-100.550.550.550.550
2004-06-090.550.550.550.550
2004-06-080.550.550.550.550
2004-06-070.550.550.550.550
2004-06-040.550.550.550.550
2004-06-030.550.550.550.550
2004-06-020.550.550.550.550


     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 2018-02-19 17:33:07 thru 2018-02-19 17:33:07 GMT for 0 secs.
Page length category 2 - Current - 0, 00000