Stock Trading: www.OzSuper.com Logo 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 Sat 26-May-09 04:37:38 PM 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

(CPH) CRESO PHARMA LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for CPH    Limits Next Section


Company Details for (CPH) CRESO PHARMA LIMITED

Listing Code CPH
Listing Name CRESO PHARMA LIMITED
GICS Sector Pharmaceuticals
ISIN Name CPH INVESTMENT CORP
ISIN Security ORDINARY UNITS FULLY PAID
ISIN Code AU000000CPH2


Maximum Price date available .. Thursday 7th May 2026
Latest price with VOLUME for CPH .. Friday 9th June 2023

CPH 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 ### ### ###
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CPH    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>


End of day Prices (full format),

150 Days for (CPH) CRESO PHARMA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Dec-05 Tue ### ### 0.88 ### 4.5 4.5 0.0
2017-Dec-04 Mon ### ### ### ### 7.8 7.8 0.0
2017-Dec-01 Fri ### ### ### ### ### ### 0.0
2017-Nov-30 Thu ### ### ### ### ### ### 0.0
2017-Nov-29 Wed ### 1.45 ### 1.21 4,875,387 3,534,655 ### ### ###
2017-Nov-28 Tue 1.49 1.51 1.125 1.25 ### ### ###
2017-Nov-27 Mon 1.345 1.345 1.345 1.345 0 ###
2017-Nov-24 Fri 1.345 1.345 1.345 1.345 0 ###
2017-Nov-23 Thu 1.345 1.345 1.345 1.345 0 ###
2017-Nov-22 Wed 1.42 ### ### 1.345 7.6 7.6 ###
2017-Nov-21 Tue 1.025 1.245 1.025 1.245 5,735,288 6,509,551 99.3 99.3 0.1
2017-Nov-20 Mon ### ### ### ### ### ### 0.0
2017-Nov-17 Fri 0.8 ### 0.8 0.82 939,873 375,949 85.1 85.1 0.1
2017-Nov-16 Thu 0.8 0.82 0.79 0.79 21.6 21.6 ###
2017-Nov-15 Wed 0.8 ### 0.76 ### 874,789 ### 13.3 13.3 0.0
2017-Nov-14 Tue 0.825 0.88 0.78 0.8 ### ### 0.1
2017-Nov-13 Mon 0.71 0.78 0.71 0.78 96.5 96.5 0.1
2017-Nov-10 Fri 0.72 0.725 ### ### ### ### 0.0
2017-Nov-09 Thu 0.645 0.725 0.645 0.725 1,837,557 1,258,726 ### ### ###
2017-Nov-08 Wed ### 0.645 ### ### 89.0 89.0 0.0
2017-Nov-07 Tue 0.555 ### 0.55 ### ### ### 0.0
2017-Nov-06 Mon ### 0.58 0.555 0.555 20.6 20.6 ###
2017-Nov-03 Fri 0.55 0.575 0.545 0.56 80.8 80.8 ###
2017-Nov-02 Thu 0.545 0.55 0.54 0.55 115,652 ### 77.7 77.7 ###
2017-Nov-01 Wed 0.55 0.555 0.54 0.54 299,575 ### ### ### 0.0
2017-Oct-31 Tue 0.545 0.56 0.54 0.54 290,473 ### ### ### 0.0
2017-Oct-30 Mon 0.55 0.55 0.525 0.53 257,677 ### ### ### 0.0
2017-Oct-27 Fri ### ### ### ### 404,520 0 ### ### 0.0
2017-Oct-26 Thu 0.53 ### 0.525 0.55 403,028 ### 92.3 92.3 ###
2017-Oct-25 Wed 0.54 0.54 0.52 0.525 261,547 ### 13.7 13.7 0.0
2017-Oct-24 Tue 0.56 0.56 ### 0.54 10.7 10.7 0.0
2017-Oct-23 Mon 0.57 0.575 ### 0.55 262,370 ### 14.5 14.5 ###
2017-Oct-20 Fri 0.53 0.57 0.51 0.57 346,920 ### ### ### ###
2017-Oct-19 Thu ### 0.575 0.52 0.53 ### ### 0.0
2017-Oct-18 Wed 0.58 0.59 ### 0.57 ### ### ###
2017-Oct-17 Tue ### ### 0.58 0.58 289,128 83,847 8.1 8.1 ###
2017-Oct-16 Mon ### 0.655 0.59 ### 859,971 ### ### ### 0.0
2017-Oct-13 Fri 0.56 ### 0.555 ### ### ### 0.0
2017-Oct-12 Thu 0.56 0.57 0.55 0.56 64.2 64.2 ###
2017-Oct-11 Wed 0.56 0.58 0.555 0.56 430,541 ### ### ### ###
2017-Oct-10 Tue ### 0.56 0.53 0.56 92.4 92.4 ###
2017-Oct-09 Mon 0.55 0.55 ### 0.54 19.0 19.0 0.0
2017-Oct-06 Fri 0.55 0.57 0.545 0.55 ### ### ###
2017-Oct-05 Thu 0.52 0.545 0.52 0.54 280,020 ### ### ### 0.0
2017-Oct-04 Wed ### ### 0.52 0.52 66,448 17,276 ### ### 0.0
2017-Oct-03 Tue ### ### 0.52 ### 36,451 9,477 72.6 72.6 0.0
2017-Oct-02 Mon ### 0.53 ### 0.53 21,885 ### 89.4 89.4 0.0
2017-Sep-29 Fri 0.53 0.54 ### ### 144,071 ### ### ### 0.0
2017-Sep-28 Thu 0.525 0.545 0.525 0.53 ### ### 0.0
2017-Sep-27 Wed ### 0.545 ### 0.525 16.2 16.2 0.0
2017-Sep-26 Tue 0.525 0.53 0.52 0.53 151,882 ### 81.3 81.3 0.0
2017-Sep-25 Mon 0.51 ### ### 0.53 93.1 93.1 0.0
2017-Sep-22 Fri ### 0.51 ### ### 267,244 68,147 ### ### 0.0
2017-Sep-21 Thu ### ### ### ### 5.7 5.7 0.0
2017-Sep-20 Wed 0.545 0.555 0.525 0.525 ### ### 0.0
2017-Sep-19 Tue 0.52 0.55 0.51 0.545 94.6 94.6 0.0
2017-Sep-18 Mon ### 0.52 0.51 0.52 273,385 ### ### ### 0.0
2017-Sep-15 Fri 0.525 0.53 0.51 0.51 246,359 ### ### ### ###
2017-Sep-14 Thu 0.57 0.585 0.51 0.53 3.4 3.4 0.0
2017-Sep-13 Wed 0.52 0.58 ### 0.57 1,429,350 ### 97.3 97.3 ###
2017-Sep-12 Tue 0.49 0.53 0.485 0.525 939,476 476,784 95.5 95.5 0.0
2017-Sep-11 Mon ### ### 0.49 0.49 57,842 14,171 ### ### ###
2017-Sep-08 Fri ### ### 0.48 ### 70.4 70.4 0.0
2017-Sep-07 Thu 0.49 0.5 0.49 0.49 71.1 71.1 ###
2017-Sep-06 Wed 0.48 0.485 0.47 0.48 314,571 ### 65.6 65.6 0.0
2017-Sep-05 Tue 0.5 0.5 0.485 0.485 ### ### 0.0
2017-Sep-04 Mon ### 0.5 0.49 0.5 77,621 38,422 ### ### 0.0
2017-Sep-01 Fri 0.49 0.5 0.485 ### 278,371 ### 76.2 76.2 0.0
2017-Aug-31 Thu 0.49 ### 0.49 ### 83,186 20,380 74.1 74.1 0.0
2017-Aug-30 Wed ### ### 0.485 0.485 80,340 19,482 16.8 16.8 0.0
2017-Aug-29 Tue ### ### 0.48 0.48 6.9 6.9 0.0
2017-Aug-28 Mon ### ### 0.5 0.5 128,488 32,122 ### ### 0.0
2017-Aug-25 Fri 0.47 ### 0.47 0.485 155,056 ### ### ### 0.0
2017-Aug-24 Thu 0.485 0.485 0.47 0.47 479,348 228,888 12.0 12.0 ###
2017-Aug-23 Wed ### ### 0.47 0.485 458,973 107,858 9.6 9.6 0.0
2017-Aug-22 Tue ### ### 0.49 ### 276,425 67,724 ### ### 0.0
2017-Aug-21 Mon 0.51 ### 0.49 0.49 ### ### ###
2017-Aug-18 Fri 0.5 0.51 0.49 ### 312,545 156,272 18.0 18.0 0.0
2017-Aug-17 Thu 0.52 0.525 ### 0.51 16.1 16.1 ###
2017-Aug-16 Wed ### ### 0.49 ### 323,541 ### 15.1 15.1 0.0
2017-Aug-15 Tue ### 0.555 0.5 0.51 1,415,924 ### ### ### ###
2017-Aug-14 Mon ### ### ### ### 770,471 0 ### ### 0.0
2017-Aug-11 Fri 0.485 0.485 0.46 ### 687,159 324,682 9.0 9.0 0.0
2017-Aug-10 Thu ### 0.51 0.49 0.49 ### ### ###
2017-Aug-09 Wed 0.5 ### ### 0.5 67.1 67.1 0.0
2017-Aug-08 Tue 0.525 0.525 0.485 0.49 559,722 282,659 ### ### ###
2017-Aug-07 Mon 0.5 ### ### 0.52 94.2 94.2 0.0
2017-Aug-04 Fri 0.485 0.5 0.47 0.485 403,027 ### ### ### 0.0
2017-Aug-03 Thu ### 0.48 ### 0.48 ### ### 0.0
2017-Aug-02 Wed 0.49 0.49 0.455 0.455 391,743 ### ### ### 0.0
2017-Aug-01 Tue ### ### 0.485 0.49 ### ### ###
2017-Jul-31 Mon 0.52 ### 0.5 ### 390,180 97,545 ### ### 0.0
2017-Jul-28 Fri 0.58 0.58 ### ### 0.8 0.8 0.0
2017-Jul-27 Thu 0.58 ### 0.54 0.57 1,540,388 ### 16.4 16.4 ###
2017-Jul-26 Wed 0.55 0.55 0.55 0.55 0 ###
2017-Jul-25 Tue 0.445 0.55 0.445 0.55 ### ### ###
2017-Jul-24 Mon 0.45 ### 0.43 ### ### ### 0.0
2017-Jul-21 Fri ### 0.46 0.425 0.455 ### ### 0.0
2017-Jul-20 Thu 0.455 0.46 0.43 ### 6.3 6.3 0.0
2017-Jul-19 Wed 0.46 0.48 0.45 0.45 260,973 121,352 15.7 15.7 0.0
2017-Jul-18 Tue ### 0.475 0.45 0.455 240,480 111,222 16.9 16.9 0.0
2017-Jul-17 Mon 0.5 0.51 0.475 0.475 225,143 110,882 ### ### ###
2017-Jul-14 Fri 0.5 0.51 0.48 0.49 ### ### ###
2017-Jul-13 Thu 0.52 0.525 0.52 0.525 62,143 ### ### ### 0.0
2017-Jul-12 Wed 0.52 0.525 ### ### 92,340 ### ### ### 0.0
2017-Jul-11 Tue 0.54 0.54 0.52 0.52 9.4 9.4 0.0
2017-Jul-10 Mon 0.53 0.54 0.51 ### 81.3 81.3 0.0
2017-Jul-07 Fri 0.55 0.55 0.53 0.53 169,655 ### ### ### 0.0
2017-Jul-06 Thu 0.54 0.56 0.53 0.55 307,259 167,456 84.8 84.8 ###
2017-Jul-05 Wed ### ### 0.525 ### 4.8 4.8 0.0
2017-Jul-04 Tue 0.56 0.575 0.55 0.57 ### ### ###
2017-Jul-03 Mon 0.56 0.58 0.555 0.56 ### ### ###
2017-Jun-30 Fri 0.57 0.58 0.545 0.56 396,824 ### ### ### ###
2017-Jun-29 Thu 0.56 0.58 0.555 0.56 63.3 63.3 ###
2017-Jun-28 Wed ### 0.55 0.52 0.55 426,173 ### ### ### ###
2017-Jun-27 Tue ### 0.53 ### 0.525 91.4 91.4 0.0
2017-Jun-26 Mon 0.52 0.525 0.5 ### 262,088 134,320 ### ### 0.0
2017-Jun-23 Fri 0.54 0.54 0.51 0.525 168,357 88,387 ### ### 0.0
2017-Jun-22 Thu ### 0.54 ### 0.53 246,749 66,622 ### ### 0.0
2017-Jun-21 Wed ### 0.54 0.49 0.51 407,780 ### ### ### ###
2017-Jun-20 Tue 0.51 0.54 ### 0.525 710,143 ### 89.4 89.4 0.0
2017-Jun-19 Mon 0.48 ### 0.47 0.49 88.1 88.1 ###
2017-Jun-16 Fri 0.47 0.485 0.455 0.46 282,857 132,942 ### ### 0.0
2017-Jun-15 Thu 0.48 0.48 0.455 0.47 173,928 ### ### ### ###
2017-Jun-14 Wed 0.44 0.51 0.44 0.48 755,086 ### 97.0 97.0 0.0
2017-Jun-13 Tue 0.455 0.46 0.44 0.44 158,172 71,177 13.5 13.5 ###
2017-Jun-09 Fri ### ### 0.44 0.445 233,177 ### ### ### ###
2017-Jun-08 Thu 0.485 ### 0.47 0.47 120,621 28,345 12.0 12.0 ###
2017-Jun-07 Wed 0.485 0.485 0.46 0.485 ### ### 0.0
2017-Jun-06 Tue 0.545 0.55 0.49 ### ### ### 0.0
2017-Jun-05 Mon 0.55 ### ### 0.55 ### ### ###
2017-Jun-02 Fri 0.43 0.49 0.43 0.49 ### ### ###
2017-Jun-01 Thu 0.41 0.425 0.41 0.41 68.4 68.4 ###
2017-May-31 Wed 0.425 0.425 ### ### ### ### 0.0
2017-May-30 Tue 0.46 0.46 0.425 0.425 3.2 3.2 ###
2017-May-29 Mon 0.46 0.47 ### 0.45 371,480 ### ### ### 0.0
2017-May-26 Fri 0.45 0.48 0.45 0.455 ### ### 0.0
2017-May-25 Thu 0.41 0.45 0.41 0.44 315,045 ### 96.6 96.6 ###
2017-May-24 Wed 0.41 0.43 ### ### 321,784 69,183 ### ### 0.0
2017-May-23 Tue 0.425 0.45 0.41 0.41 9.6 9.6 ###
2017-May-22 Mon 0.445 0.46 0.42 0.425 ### ### ###
2017-May-19 Fri 0.445 0.45 0.42 ### 479,570 ### 13.8 13.8 0.0
2017-May-18 Thu 0.47 0.47 0.425 0.45 8.6 8.6 0.0
2017-May-17 Wed 0.5 0.5 0.47 0.47 4.8 4.8 ###
2017-May-16 Tue 0.49 ### 0.49 ### 83.4 83.4 0.0
2017-May-15 Mon 0.5 0.51 0.48 0.49 ### ### ###
2017-May-12 Fri ### ### 0.47 0.475 ### ### ###
2017-May-11 Thu 0.49 ### 0.485 0.49 ### ### ###
2017-May-10 Wed 0.55 0.55 0.47 0.48 ### ### 0.0
2017-May-09 Tue ### ### 0.54 0.55 594,273 160,453 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 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 2026-05-09 16:37:38 thru 2026-05-09 16:37:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000