Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 24-Jun-17 01:12:54 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

(CRG) CRANE GROUP LIMITED Daily Prices Page 17...

     Prev Section TOC    Company Info for CRG    Limits Next Section


Company Details for (CRG) CRANE GROUP LIMITED

Listing Code CRG
Listing Name CRANE GROUP LIMITED
GICS Sector Capital Goods
ISIN Name CRANE GROUP LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CRG0


Maximum Price date available .. Friday 14th June 2024
Latest price with VOLUME for CRG .. Friday 8th April 2011

CRG 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 ### 21 0.0
MAX ### 11,869,780 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 Next >>


End of day Prices (full format),

113 Days for (CRG) CRANE GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.43
2004-Mar-12 Fri 8.53 8.55 8.47 8.51 65,620 558,426 ### ### 0.6
2004-Mar-11 Thu ### ### 8.53 8.55 25.6 25.6 ###
2004-Mar-10 Wed 8.56 8.7 8.56 ### 316,749 2,733,543 78.9 78.9 0.0
2004-Mar-09 Tue 8.5 8.54 8.48 8.53 72.9 72.9 ###
2004-Mar-08 Mon 8.5 8.5 8.42 8.47 ### ### ###
2004-Mar-05 Fri ### ### ### ### 31.8 31.8 0.0
2004-Mar-04 Thu ### ### ### ### ### ### 0.0
2004-Mar-03 Wed ### ### ### ### ### ### 0.0
2004-Mar-02 Tue 8.2 8.2 ### ### 223,280 915,447 ### ### 0.0
2004-Mar-01 Mon ### 8.25 ### 8.23 ### ### 0.6
2004-Feb-27 Fri ### ### ### ### 135,025 0 73.2 73.2 0.0
2004-Feb-26 Thu ### ### ### ### 368,424 0 ### ### 0.0
2004-Feb-25 Wed 8.23 8.23 ### ### 29.2 29.2 0.0
2004-Feb-24 Tue ### ### 8.24 8.24 152,084 626,586 ### ### 0.6
2004-Feb-23 Mon ### ### 8.28 8.28 159,020 658,342 ### ### ###
2004-Feb-20 Fri ### 8.4 ### ### 106,377 446,783 ### ### 0.0
2004-Feb-19 Thu ### ### ### ### ### ### 0.0
2004-Feb-18 Wed ### 8.41 ### ### ### ### 0.0
2004-Feb-17 Tue ### 8.43 ### ### ### ### 0.0
2004-Feb-16 Mon 8.5 8.5 8.25 ### 172,358 ### 21.6 21.6 0.0
2004-Feb-13 Fri ### 8.82 ### 8.82 ### ### ###
2004-Feb-12 Thu ### ### 8.59 ### 326,187 1,400,973 ### ### 0.0
2004-Feb-11 Wed ### ### 8.58 ### ### ### 0.0
2004-Feb-10 Tue ### ### 8.58 ### 31.7 31.7 0.0
2004-Feb-09 Mon ### ### 8.57 ### 193,449 828,928 71.2 71.2 0.0
2004-Feb-06 Fri 8.58 ### 8.57 8.59 66.5 66.5 ###
2004-Feb-05 Thu ### ### 8.53 8.57 342,349 ### 24.8 24.8 0.6
2004-Feb-04 Wed 8.7 8.7 ### ### 235,325 ### ### ### 0.0
2004-Feb-03 Tue 8.7 8.73 8.57 8.7 75.7 75.7 ###
2004-Feb-02 Mon ### ### ### ### 13.1 13.1 0.0
2004-Jan-30 Fri ### ### 8.77 8.8 22.2 22.2 0.6
2004-Jan-29 Thu ### ### 8.72 8.74 319,956 ### 14.8 14.8 0.6
2004-Jan-28 Wed ### ### ### ### 173,482 0 29.1 29.1 0.0
2004-Jan-27 Tue ### ### ### ### 125,354 0 ### ### 0.0
2004-Jan-23 Fri ### ### ### ### 77,048 0 72.8 72.8 0.0
2004-Jan-22 Thu ### ### ### ### 82.5 82.5 0.0
2004-Jan-21 Wed ### ### ### ### 546,177 0 ### ### 0.0
2004-Jan-20 Tue 8.84 ### 8.84 ### ### ### 0.0
2004-Jan-19 Mon ### ### 8.83 8.83 ### ### ###
2004-Jan-16 Fri ### 9 ### ### ### ### 0.0
2004-Jan-15 Thu 9 ### ### ### 28.9 28.9 0.0
2004-Jan-14 Wed 9 9 ### 9 83,643 ### 72.1 72.1 0.6
2004-Jan-13 Tue ### ### ### 9 85,526 0 28.6 28.6 0.6
2004-Jan-12 Mon ### ### ### ### 56,371 0 24.9 24.9 0.0
2004-Jan-09 Fri ### 9.25 ### ### ### ### 0.0
2004-Jan-08 Thu ### ### ### ### ### ### 0.0
2004-Jan-07 Wed ### 9 ### ### 75,278 338,751 ### ### 0.0
2004-Jan-06 Tue 8.8 9 8.79 ### ### ### 0.0
2004-Jan-05 Mon 8.81 8.81 8.76 8.8 ### ### 0.6
2004-Jan-02 Fri 8.81 8.83 8.78 8.79 ### ### 0.6
2003-Dec-31 Wed 8.82 8.85 8.8 8.8 53,689 ### 24.1 24.1 0.6
2003-Dec-30 Tue 8.75 8.82 8.74 8.82 ### ### ###
2003-Dec-29 Mon 8.71 8.77 8.7 8.75 ### ### 0.6
2003-Dec-24 Wed 8.71 8.71 ### 8.71 ### ### 0.6
2003-Dec-23 Tue 8.73 8.74 ### 8.71 86,446 ### ### ### 0.6
2003-Dec-22 Mon ### 8.73 ### 8.73 75,722 330,526 ### ### ###
2003-Dec-19 Fri 8.73 8.73 ### ### 55,820 243,654 ### ### 0.0
2003-Dec-18 Thu 8.87 8.87 ### 8.73 238,583 ### 22.2 22.2 ###
2003-Dec-17 Wed 8.75 8.89 8.74 8.87 61,126 538,825 ### ### ###
2003-Dec-16 Tue 8.78 8.81 ### 8.7 166,050 731,450 29.3 29.3 ###
2003-Dec-15 Mon ### ### ### 8.82 74,540 0 ### ### ###
2003-Dec-12 Fri ### ### ### 8.55 186,076 0 ### ### ###
2003-Dec-11 Thu 8.72 8.75 ### ### 6.9 6.9 0.0
2003-Dec-10 Wed 8.75 8.8 ### ### 106,729 ### 30.8 30.8 0.0
2003-Dec-09 Tue ### ### 8.75 8.75 64,229 ### 13.9 13.9 0.6
2003-Dec-08 Mon 8.85 ### 8.76 ### 49,646 217,449 ### ### 0.0
2003-Dec-05 Fri 8.75 8.83 8.75 8.75 71,671 629,988 70.4 70.4 0.6
2003-Dec-04 Thu ### ### 8.75 8.79 20.8 20.8 0.6
2003-Dec-03 Wed ### 9 8.89 ### ### ### 0.0
2003-Dec-02 Tue ### ### ### ### ### ### 0.0
2003-Dec-01 Mon 9 ### 9 ### 525,885 2,366,482 ### ### 0.0
2003-Nov-28 Fri ### ### 9 9 ### ### 0.6
2003-Nov-27 Thu 9 ### ### ### ### ### 0.0
2003-Nov-26 Wed 8.85 ### 8.85 ### ### ### 0.0
2003-Nov-25 Tue 9 ### 8.8 8.86 ### ### 0.6
2003-Nov-24 Mon ### ### ### 9 20,982 0 ### ### 0.6
2003-Nov-21 Fri 9.2 9.23 ### ### 109,288 ### 30.6 30.6 0.0
2003-Nov-20 Thu 9.25 9.26 ### 9.22 34.1 34.1 0.7
2003-Nov-19 Wed 9.28 9.29 9.2 9.24 98,323 ### 31.5 31.5 ###
2003-Nov-18 Tue ### 9.27 ### 9.27 207,984 ### ### ### 0.7
2003-Nov-17 Mon 9.28 9.29 ### ### 103,949 482,843 ### ### 0.0
2003-Nov-14 Fri ### ### ### 9.29 85.0 85.0 ###
2003-Nov-13 Thu ### ### ### ### 69,941 0 82.1 82.1 0.0
2003-Nov-12 Wed 8.77 ### 8.77 8.81 139,729 ### 76.2 76.2 ###
2003-Nov-11 Tue ### ### 8.75 8.77 ### ### ###
2003-Nov-10 Mon ### ### ### ### ### ### 0.0
2003-Nov-07 Fri ### ### ### ### 42,871 0 84.9 84.9 0.0
2003-Nov-06 Thu ### ### ### ### 168,049 0 ### ### 0.0
2003-Nov-05 Wed ### ### 9 9 174,948 ### 28.6 28.6 0.6
2003-Nov-04 Tue 9.25 ### ### ### 82,527 0 25.4 25.4 0.0
2003-Nov-03 Mon ### ### ### ### ### ### 0.0
2003-Oct-31 Fri ### 9.4 9.25 9.4 116,242 1,083,956 72.8 72.8 ###
2003-Oct-30 Thu 9.4 9.4 ### ### 48,757 229,157 29.4 29.4 0.0
2003-Oct-29 Wed ### 9.41 ### 9.4 70,570 ### ### ### ###
2003-Oct-28 Tue 9.42 9.42 ### ### 32.7 32.7 0.0
2003-Oct-27 Mon ### 9.42 ### 9.42 81.3 81.3 0.7
2003-Oct-24 Fri ### ### ### ### ### ### 0.0
2003-Oct-23 Thu 9.25 9.44 9.25 ### 230,455 ### 82.3 82.3 0.0
2003-Oct-22 Wed 9.41 9.43 9.25 9.25 230,048 2,148,648 ### ### ###
2003-Oct-21 Tue 9.29 9.5 9.29 9.4 79.6 79.6 ###
2003-Oct-20 Mon 10.22 ### 9.21 9.25 470,824 2,168,144 1.6 1.6 ###
2003-Oct-17 Fri 10.25 ### 10.22 10.22 114,054 ### 29.5 29.5 0.7
2003-Oct-16 Thu ### ### 10.25 10.25 33.5 33.5 0.7
2003-Oct-15 Wed 10.41 10.48 ### ### ### ### 0.0
2003-Oct-14 Tue ### ### 10.42 10.44 103,855 541,084 24.1 24.1 0.7
2003-Oct-13 Mon 10.75 10.75 10.5 10.5 15.6 15.6 0.8
2003-Oct-10 Fri 10.59 10.8 10.59 10.79 38,388 410,559 81.7 81.7 ###
2003-Oct-09 Thu ### 10.55 ### 10.55 43,071 ### ### ### ###
2003-Oct-08 Wed ### ### ### ### ### ### 0.0
2003-Oct-07 Tue ### 10.42 ### ### ### ### 0.0
2003-Oct-06 Mon ### ### 10.29 10.29 ### ### ###
2003-Oct-03 Fri ### 10.41 10.26 ### 27,471 ### ### ### 0.0
2003-Oct-02 Thu 10.28 ### 10.26 ### 141,141 724,053 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 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 2024-06-17 13:12:54 thru 2024-06-17 13:12:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000