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 24-Apr-20 12:18:28 AM 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

(CRA) Daily Prices...

     Prev Section TOC    Company Info for CRA    Limits Next Section


Company Details for (CRA)

Listing Code CRA
Listing Name
GICS Sector
ISIN Name CONSOLIDATED AFRICA
ISIN Security NSX - ORDINARY FULLY PAID
ISIN Code AU000000CRA3


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for CRA .. Tuesday 3rd June 1997

CRA 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 ### ### 0.0
MAX ### 10,047,720 90.8


Font Format Legend

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


End of day Prices (full format),

600 Days for (CRA)
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1997-Jun-03 Tue 21.286 21.286 ### ### 26.6 26.6 0.0
1997-Jun-02 Mon 21.5 21.5 21.24 ### 1,026,470 ### 22.8 22.8 0.0
1997-May-30 Fri ### ### 21.48 ### ### ### 0.0
1997-May-29 Thu 21.79 21.8 21.45 21.5 1,682,873 36,392,128 ### ### 1.5
1997-May-28 Wed 21.74 21.82 21.58 21.8 ### ### 1.6
1997-May-27 Tue ### ### 21.58 21.8 1,327,126 14,319,689 ### ### 1.6
1997-May-26 Mon ### ### ### ### ### ### 0.0
1997-May-23 Fri ### 21.7 ### ### 83.9 83.9 0.0
1997-May-22 Thu ### 21.2 21.057 ### 987,340 ### ### ### 0.0
1997-May-21 Wed ### ### ### ### 1,510,983 0 ### ### 0.0
1997-May-20 Tue ### ### ### ### 83.6 83.6 0.0
1997-May-19 Mon 20.41 21 20.41 20.85 ### ### ###
1997-May-16 Fri 20.124 20.52 20.124 20.41 2,224,571 ### ### ### 1.5
1997-May-15 Thu 20.022 ### 19.88 20.027 1,113,427 ### ### ### ###
1997-May-14 Wed 19.78 19.85 19.77 19.82 ### ### 1.4
1997-May-13 Tue 19.8 19.87 19.77 19.8 690,655 13,688,782 ### ### 1.4
1997-May-12 Mon 19.72 19.84 19.7 19.71 767,942 ### ### ### 1.4
1997-May-09 Fri ### 19.7 ### 19.4 743,027 ### ### ### 1.4
1997-May-08 Thu ### 19.41 19.28 19.4 77.0 77.0 1.4
1997-May-07 Wed ### ### ### ### 77.6 77.6 0.0
1997-May-06 Tue ### 19.25 ### 19.21 ### ### 1.4
1997-May-05 Mon 19.2 19.28 ### ### 1,259,574 ### 31.3 31.3 0.0
1997-May-02 Fri ### 19.24 ### ### 1,202,324 11,566,356 66.0 66.0 0.0
1997-May-01 Thu 19.124 19.124 ### ### 25.8 25.8 0.0
1997-Apr-30 Wed 19.2 ### ### ### 1,165,054 0 31.3 31.3 0.0
1997-Apr-29 Tue ### ### 18.88 ### 865,859 ### ### ### 0.0
1997-Apr-28 Mon ### ### ### ### 29.6 29.6 0.0
1997-Apr-24 Thu ### 19.22 ### ### 1,282,128 12,321,250 69.3 69.3 0.0
1997-Apr-23 Wed ### 19.2 ### ### 74.3 74.3 0.0
1997-Apr-22 Tue ### ### 18.88 18.88 20.7 20.7 1.3
1997-Apr-21 Mon ### ### ### ### ### ### 0.0
1997-Apr-18 Fri 18.85 ### 18.85 ### 1,506,844 ### ### ### 0.0
1997-Apr-17 Thu ### ### 18.75 ### 73.6 73.6 0.0
1997-Apr-16 Wed ### 18.8 ### 18.7 ### ### 1.3
1997-Apr-15 Tue 18.5 ### 18.5 18.53 1,030,582 9,532,883 67.1 67.1 ###
1997-Apr-14 Mon 18.277 18.4 18.25 18.382 950,455 17,417,087 ### ### ###
1997-Apr-11 Fri 18.555 ### ### 18.45 ### ### 1.3
1997-Apr-10 Thu ### 18.7 18.58 ### ### ### 0.0
1997-Apr-09 Wed 18.89 18.89 ### 18.7 ### ### 1.3
1997-Apr-08 Tue ### ### 18.8 18.85 24.8 24.8 ###
1997-Apr-04 Fri 18.426 18.77 18.426 18.77 84.3 84.3 ###
1997-Apr-03 Thu 18.41 18.45 ### 18.44 2,195,120 20,249,982 66.3 66.3 1.3
1997-Apr-02 Wed ### 18.55 18.41 18.48 2,352,929 43,482,127 31.4 31.4 ###
1997-Apr-01 Tue ### 18.47 18.2 18.22 37.8 37.8 ###
1997-Mar-18 Tue 18.655 ### 18.42 18.45 3,644,254 33,563,579 ### ### 1.3
1997-Mar-17 Mon 18.78 18.78 18.48 18.55 5,073,951 ### ### ### 1.3
1997-Mar-14 Fri ### ### 18.85 ### ### ### 0.0
1997-Mar-13 Thu 19.225 19.23 ### ### 1,156,172 ### ### ### 0.0
1997-Mar-12 Wed 19.283 19.4 19.25 ### 831,957 ### 33.0 33.0 0.0
1997-Mar-11 Tue 19.2 19.28 ### 19.28 1,177,887 ### ### ### 1.4
1997-Mar-10 Mon ### 19.2 ### ### 759,420 ### 70.9 70.9 0.0
1997-Mar-07 Fri ### ### 18.8 ### 465,180 ### ### ### 0.0
1997-Mar-06 Thu 19.027 ### ### ### 24.6 24.6 0.0
1997-Mar-05 Wed ### ### 18.75 18.82 716,450 ### 24.6 24.6 1.3
1997-Mar-04 Tue 18.876 ### 18.8 ### 74.8 74.8 0.0
1997-Mar-03 Mon 19.2 19.2 18.7 18.8 1,330,572 ### ### ### 1.3
1997-Feb-28 Fri ### 19.45 ### ### 4,195,657 ### 73.9 73.9 0.0
1997-Feb-27 Thu ### 19.4 ### ### ### ### 0.0
1997-Feb-26 Wed ### ### ### 19.158 1,104,570 0 ### ### 1.4
1997-Feb-25 Tue 19.21 19.28 ### 19.2 1,034,775 ### 27.3 27.3 ###
1997-Feb-24 Mon ### ### ### ### ### ### 0.0
1997-Feb-21 Fri ### ### 18.8 ### 727,778 ### 69.8 69.8 0.0
1997-Feb-20 Thu 18.75 18.87 18.75 18.851 697,780 13,125,241 ### ### ###
1997-Feb-19 Wed 19.024 ### 18.75 18.75 21.2 21.2 ###
1997-Feb-18 Tue 18.86 ### 18.86 ### 76.3 76.3 0.0
1997-Feb-17 Mon 18.773 ### 18.75 ### ### ### 0.0
1997-Feb-14 Fri ### ### 18.78 18.78 ### ### ###
1997-Feb-13 Thu ### ### ### ### 2,305,523 0 63.2 63.2 0.0
1997-Feb-12 Wed ### ### 18.84 ### 21.1 21.1 0.0
1997-Feb-11 Tue 18.89 ### 18.85 ### 780,978 ### ### ### 0.0
1997-Feb-10 Mon ### ### 18.8 ### 1,092,878 10,273,053 ### ### 0.0
1997-Feb-07 Fri 18.57 18.7 18.55 18.58 904,650 ### 61.5 61.5 1.3
1997-Feb-06 Thu 18.45 18.45 ### 18.24 14.7 14.7 1.3
1997-Feb-05 Wed ### 18.45 ### 18.44 65.0 65.0 1.3
1997-Feb-04 Tue 18.47 18.47 18.28 ### 1,600,346 29,406,357 ### ### 0.0
1997-Feb-03 Mon 18.581 ### 18.45 18.45 ### ### 1.3
1997-Jan-31 Fri 18.86 18.87 18.56 18.56 2,869,522 ### 15.2 15.2 1.3
1997-Jan-30 Thu ### ### 18.8 18.84 868,927 ### 19.0 19.0 1.3
1997-Jan-29 Wed ### ### ### ### ### ### 0.0
1997-Jan-28 Tue 19.225 19.24 ### ### ### ### 0.0
1997-Jan-24 Fri 19.2 ### ### 19.28 2,261,284 0 ### ### 1.4
1997-Jan-23 Thu ### ### 19.2 19.25 979,789 9,405,974 26.1 26.1 1.4
1997-Jan-17 Fri 19.44 19.45 ### 19.45 1,165,324 11,332,775 ### ### ###
1997-Jan-16 Thu 19.5 ### 19.4 19.45 1,140,245 11,060,376 ### ### ###
1997-Jan-15 Wed 19.5 19.58 19.4 19.51 1,408,325 27,448,254 ### ### ###
1997-Jan-14 Tue ### ### 19.2 ### 33.2 33.2 0.0
1997-Jan-13 Mon ### ### 19.26 ### ### ### 0.0
1997-Jan-10 Fri 19.55 19.73 19.55 19.56 749,651 14,723,145 71.0 71.0 1.4
1997-Jan-09 Thu 19.5 ### 19.5 19.55 1,026,889 ### ### ### ###
1997-Jan-08 Wed 19.44 ### 19.41 19.55 ### ### ###
1997-Jan-07 Tue ### 19.57 ### 19.44 33.5 33.5 1.4
1997-Jan-06 Mon 19.74 19.76 19.52 19.55 28.0 28.0 ###
1997-Jan-03 Fri ### ### ### 19.55 532,447 0 ### ### ###
1997-Jan-02 Thu ### 19.7 19.5 ### 288,750 ### ### ### 0.0
1996-Dec-31 Tue ### ### 19.75 19.75 388,027 ### 16.9 16.9 ###
1996-Dec-30 Mon 19.71 20 19.71 ### ### ### 0.0
1996-Dec-27 Fri 19.7 19.7 ### ### ### ### 0.0
1996-Dec-24 Tue 19.4 ### 19.4 19.53 206,841 2,006,357 ### ### ###
1996-Dec-23 Mon ### 19.7 19.45 19.49 ### ### 1.4
1996-Dec-20 Fri ### ### ### ### 10,047,720 0 85.3 85.3 0.0
1996-Dec-19 Thu 18.85 ### 18.85 ### 1,859,150 17,522,488 76.3 76.3 0.0
1996-Dec-18 Wed ### ### 18.74 18.8 ### ### 1.3
1996-Dec-17 Tue ### ### ### ### 1,290,570 0 ### ### 0.0
1996-Dec-16 Mon ### ### ### ### 67.0 67.0 0.0
1996-Dec-13 Fri ### ### 18.85 ### ### ### 0.0
1996-Dec-12 Thu 19.29 ### ### 19.22 1,128,559 0 ### ### 1.4
1996-Dec-11 Wed 19.7 19.75 ### 19.45 23.5 23.5 ###
1996-Dec-10 Tue 19.75 19.75 19.58 ### 451,022 8,869,347 ### ### 0.0
1996-Dec-09 Mon 19.45 ### 19.42 19.54 71.9 71.9 1.4
1996-Dec-06 Fri 19.75 19.85 19.2 ### ### ### 0.0
1996-Dec-05 Thu 19.852 ### ### 19.77 23.2 23.2 1.4
1996-Dec-04 Wed ### ### 19.87 ### 1,107,120 ### 28.9 28.9 0.0
1996-Dec-03 Tue 20.4 20.4 20.2 20.2 758,140 15,390,241 26.2 26.2 1.4
1996-Dec-02 Mon 20.5 20.8 20.4 20.5 70.7 70.7 1.5
1996-Nov-29 Fri 20.4 20.52 ### 20.51 67.0 67.0 ###
1996-Nov-28 Thu ### 20.48 ### 20.42 2,464,340 25,234,841 80.5 80.5 1.5
1996-Nov-27 Wed 20 20.2 ### ### ### ### 0.0
1996-Nov-26 Tue ### ### ### 20 25.6 25.6 1.4
1996-Nov-25 Mon 20.129 ### 20.129 ### 73.1 73.1 0.0
1996-Nov-22 Fri ### ### ### ### 1,588,752 0 ### ### 0.0
1996-Nov-21 Thu 19.81 20 19.81 20 1,434,923 28,562,142 74.7 74.7 1.4
1996-Nov-20 Wed ### 19.83 ### 19.81 ### ### ###
1996-Nov-19 Tue 19.56 ### 19.42 19.46 325,781 ### ### ### ###
1996-Nov-18 Mon 19.5 19.78 19.5 ### 851,027 16,714,170 76.2 76.2 0.0
1996-Nov-15 Fri 19.2 ### ### ### ### ### 0.0
1996-Nov-14 Thu ### ### ### ### 765,180 0 ### ### 0.0
1996-Nov-13 Wed ### ### ### ### 1,220,051 0 ### ### 0.0
1996-Nov-12 Tue 19.23 19.28 ### ### ### ### 0.0
1996-Nov-11 Mon 19.23 ### 19.2 19.22 358,058 3,437,356 ### ### 1.4
1996-Nov-06 Wed 19.75 19.75 ### ### 755,925 7,464,759 18.5 18.5 0.0
1996-Nov-05 Tue 19.942 19.942 19.82 19.83 ### ### ###
1996-Nov-04 Mon ### ### 19.71 ### 70.1 70.1 0.0
1996-Nov-01 Fri 19.85 ### 19.8 19.82 940,973 ### 28.1 28.1 1.4
1996-Oct-31 Thu 19.53 19.78 19.52 19.78 588,542 11,564,850 79.4 79.4 1.4
1996-Oct-30 Wed 19.45 19.7 19.45 19.58 ### ### 1.4
1996-Oct-29 Tue ### 19.54 ### 19.45 851,975 ### 81.7 81.7 ###
1996-Oct-28 Mon ### ### ### ### 442,652 0 ### ### 0.0
1996-Oct-25 Fri 19.76 ### 19.52 19.52 25.1 25.1 1.4

     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 2024-04-20 00:18:28 thru 2024-04-20 00:18:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000