(CPH) CRESO PHARMA LIMITED Daily Prices Page 9...
TOC    Company Info for CPH    Limits
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 6th June 2024 Latest price with VOLUME for CPH .. Friday 9th June 2023
CPH is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Limits    Full Scrollable Formatted Daily Prices for CPH    Bottom
End of day Prices (full format), 75 Days for (CPH) CRESO PHARMA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2021-Jan-22 Fri
| 0.225
| 0.225
| 0.21
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2021-Jan-21 Thu
| 0.23
| 0.2325
| 0.22
| 0.23
| 12,647,557
| ###
| 65.0
| 65.0
| ### |
2021-Jan-20 Wed
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| 9.2
| 9.2
| ### |
2021-Jan-19 Tue
| 0.24
| 0.25
| 0.23
| 0.24
|
|
| 60.4
| 60.4
| 0.0 |
2021-Jan-18 Mon
| 0.23
| ###
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| ###
| 0.24
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2021-Jan-14 Thu
| 0.225
| 0.245
| 0.225
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| 0.24
| 0.2425
| 0.22
| 0.225
| 13,198,077
| 3,052,055
| 5.2
| 5.2
| ### |
2021-Jan-12 Tue
| 0.25
| 0.26
| ###
| 0.245
| 21,277,771
| ###
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| 0.24
| ###
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2021-Jan-08 Fri
| ###
| 0.325
| 0.23
| ###
|
|
| 0.2
| 0.2
| 0.0 |
2021-Jan-07 Thu
| ###
| ###
| ###
| ###
| 70,894,975
| 0
| ###
| ###
| 0.0 |
2021-Jan-06 Wed
| ###
| 0.185
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2021-Jan-05 Tue
| 0.175
| ###
| ###
| 0.175
|
|
| 60.5
| 60.5
| 0.0 |
2021-Jan-04 Mon
| ###
| 0.185
| 0.175
| 0.175
| 5,604,255
| ###
| ###
| ###
| 0.0 |
2020-Dec-31 Thu
| 0.185
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| ###
| ###
| ###
| 0.185
| 6,307,427
| 0
| ###
| ###
| ### |
2020-Dec-29 Tue
| ###
| ###
| ###
| ###
| 12,553,484
| 0
| 92.0
| 92.0
| 0.0 |
2020-Dec-24 Thu
| ###
| 0.185
| ###
| ###
| 12,736,389
| ###
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| 0.2
| 0.2075
| ###
| 0.185
| 19,665,728
| ###
| ###
| ###
| ### |
2020-Dec-22 Tue
| ###
| 0.22
| 0.185
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2020-Dec-21 Mon
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-18 Fri
| ###
| ###
| ###
| ###
| 38,287,750
| 0
| 7.0
| 7.0
| 0.0 |
2020-Dec-17 Thu
| 0.225
| 0.225
| ###
| ###
| 52,673,241
| ###
| 0.5
| 0.5
| 0.0 |
2020-Dec-16 Wed
| 0.24
| 0.25
| 0.22
| 0.22
| 20,767,059
| 4,880,258
| 3.8
| 3.8
| 0.0 |
2020-Dec-15 Tue
| ###
| 0.26
| 0.21
| ###
| 69,987,828
| ###
| 77.6
| 77.6
| 0.0 |
2020-Dec-14 Mon
| 0.275
| 0.285
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| 0.225
| 0.27
| 0.225
| 0.255
| 92,991,187
| ###
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2020-Dec-09 Wed
| 0.29
| 0.47
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| ###
| 0.2575
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| ###
| 0.155
| ###
| 0.155
|
|
| ###
| ###
| ### |
2020-Dec-04 Fri
| ###
| ###
| ###
| ###
| 110,542,146
| 0
| 7.6
| 7.6
| 0.0 |
2020-Dec-03 Thu
| 0.075
| ###
| 0.074
| ###
| 182,114,051
| ###
| 99.5
| 99.5
| 0.0 |
2020-Dec-02 Wed
| 0.054
| 0.073
| 0.054
| ###
|
|
| 99.0
| 99.0
| 0.0 |
2020-Dec-01 Tue
| 0.046
| 0.053
| 0.044
| ###
| 65,689,644
| 3,185,947
| 97.3
| 97.3
| 0.0 |
2020-Nov-30 Mon
| ###
| 0.045
| ###
| 0.045
| 51,042,489
| 1,148,456
| ###
| ###
| ### |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| ###
| ###
| 4,841,876
| 0
| ###
| ###
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
| 10,387,356
| 0
| 21.7
| 21.7
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| 0.029
| ###
| 9,390,380
| ###
| 90.4
| 90.4
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
| 4,246,020
| 0
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| ###
| ###
| 5,043,747
| 0
| 16.6
| 16.6
| 0.0 |
2020-Nov-18 Wed
| ###
| ###
| ###
| ###
| 827,321
| 0
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| ###
| ###
| 6,573,428
| 0
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| 97.9
| 97.9
| 0.0 |
2020-Nov-09 Mon
| 0.027
| ###
| 0.027
| ###
| 17,938,749
| 242,173
| 96.7
| 96.7
| 0.0 |
2020-Nov-06 Fri
| 0.026
| 0.026
| 0.025
| 0.026
| 4,495,740
| 114,641
| 63.5
| 63.5
| ### |
2020-Nov-05 Thu
| 0.026
| 0.026
| 0.026
| 0.026
| 1,672,788
| ###
| 62.3
| 62.3
| ### |
2020-Nov-04 Wed
| 0.026
| 0.026
| 0.025
| 0.026
|
|
| 63.8
| 63.8
| ### |
2020-Nov-03 Tue
| 0.026
| 0.026
| 0.025
| 0.026
|
|
| ###
| ###
| ### |
2020-Nov-02 Mon
| 0.026
| 0.027
| 0.025
| 0.025
| 5,279,951
| 137,278
| ###
| ###
| ### |
2020-Oct-30 Fri
| 0.026
| 0.026
| 0.025
| 0.026
|
|
| 77.4
| 77.4
| ### |
2020-Oct-29 Thu
| 0.026
| 0.026
| 0.024
| 0.025
|
|
| 9.3
| 9.3
| ### |
2020-Oct-28 Wed
| 0.029
| 0.029
| 0.027
| 0.027
| 12,708,820
| 355,846
| 5.3
| 5.3
| ### |
2020-Oct-27 Tue
| 0.028
| 0.028
| 0.028
| 0.028
| 4,997,087
| ###
| ###
| ###
| ### |
2020-Oct-26 Mon
| 0.029
| 0.029
| 0.028
| 0.028
| 6,048,040
| ###
| 22.7
| 22.7
| ### |
2020-Oct-23 Fri
| 0.029
| 0.029
| 0.028
| 0.029
| 7,233,983
| ###
| 70.2
| 70.2
| 0.0 |
2020-Oct-22 Thu
| 0.029
| 0.029
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2020-Oct-21 Wed
| ###
| ###
| 0.028
| 0.029
|
|
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| 0.029
| ###
| 0.029
| 0.029
|
|
| 68.5
| 68.5
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| 0.029
| 0.029
|
|
| 16.8
| 16.8
| 0.0 |
2020-Oct-16 Fri
| ###
| ###
| 0.028
| 0.029
|
|
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2020-Oct-14 Wed
| ###
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2020-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2020-Oct-12 Mon
| ###
| ###
| ###
| ###
| 34,282,728
| 0
| 14.3
| 14.3
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| 0.028
| ###
| 44,963,124
| 629,483
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
| 19,992,486
| 0
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
Server processing from 2024-06-07 02:06:49 thru 2024-06-07 02:06:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|