Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 24-May-25 04:18:46 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 22...

     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 24th May 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
2001-Dec-17 Mon 7.5 ### 7.5 7.5 23,246 87,172 75.0 75.0 0.5
2001-Dec-14 Fri ### ### 7.45 7.5 ### ### 0.5
2001-Dec-13 Thu ### ### 7.51 7.56 46,885 176,053 ### ### 0.5
2001-Dec-12 Wed 8 8 ### ### 29,054 ### 27.9 27.9 0.0
2001-Dec-11 Tue 8 ### ### ### 8,386 0 ### ### 0.0
2001-Dec-10 Mon ### 8 ### 8 72.7 72.7 ###
2001-Dec-07 Fri ### ### 7.85 ### 55,088 216,220 68.3 68.3 0.0
2001-Dec-06 Thu ### ### ### ### 79.8 79.8 0.0
2001-Dec-05 Wed ### 8 7.87 8 107,041 849,370 72.5 72.5 ###
2001-Dec-04 Tue ### 8.25 8 8 ### ### ###
2001-Dec-03 Mon ### 8.25 ### ### 175,345 ### 31.3 31.3 0.0
2001-Nov-30 Fri ### 8.22 ### 8.2 47,481 195,146 ### ### 0.6
2001-Nov-29 Thu ### ### ### ### ### ### 0.0
2001-Nov-28 Wed ### ### ### ### 74,685 0 89.0 89.0 0.0
2001-Nov-27 Tue ### ### 7.85 7.85 16,054 ### ### ### ###
2001-Nov-26 Mon 7.86 ### 7.85 ### ### ### 0.0
2001-Nov-23 Fri 7.84 ### 7.83 7.83 ### ### ###
2001-Nov-22 Thu 7.84 7.84 7.8 7.83 ### ### ###
2001-Nov-21 Wed 7.89 7.89 7.85 7.85 ### ### ###
2001-Nov-20 Tue 7.85 7.958 7.85 7.958 79.2 79.2 0.6
2001-Nov-19 Mon 7.85 ### 7.84 ### 131,645 516,048 ### ### 0.0
2001-Nov-16 Fri 7.8 7.81 7.8 7.8 ### ### 0.6
2001-Nov-15 Thu ### ### 7.85 ### ### ### 0.0
2001-Nov-14 Wed 7.78 ### 7.78 ### 35,287 ### ### ### 0.0
2001-Nov-13 Tue 7.949 7.949 7.7 7.78 ### ### 0.6
2001-Nov-12 Mon ### ### ### ### 26,858 0 ### ### 0.0
2001-Nov-09 Fri ### ### ### ### 29,980 0 27.1 27.1 0.0
2001-Nov-08 Thu ### ### ### 8 ### ### ###
2001-Nov-07 Wed ### 8 7.941 7.941 ### ### 0.6
2001-Nov-06 Tue 7.951 8 ### ### 24,627 ### 64.8 64.8 0.0
2001-Nov-05 Mon ### ### 7.88 ### 26,946 ### 42.8 42.8 0.0
2001-Nov-02 Fri 7.85 ### 7.85 ### 58,458 229,447 74.8 74.8 0.0
2001-Nov-01 Thu 7.73 7.85 7.73 7.8 37,627 ### 78.3 78.3 0.6
2001-Oct-31 Wed 7.77 7.78 7.7 7.728 ### ### 0.6
2001-Oct-30 Tue 7.8 7.81 7.7 7.77 ### ### 0.6
2001-Oct-29 Mon ### ### ### 7.8 ### ### 0.6
2001-Oct-26 Fri ### 7.7 ### ### 22,870 88,049 ### ### 0.0
2001-Oct-25 Thu 7.5 ### 7.5 ### 44,971 168,641 ### ### 0.0
2001-Oct-24 Wed 7.48 7.5 7.4 7.49 145,457 1,083,654 ### ### ###
2001-Oct-23 Tue 7.2 7.54 7.2 ### 24,378 ### 90.2 90.2 0.0
2001-Oct-22 Mon 7.25 7.25 ### ### 23,956 86,840 18.7 18.7 0.0
2001-Oct-19 Fri ### 7.59 7.25 7.25 32,544 241,476 14.9 14.9 0.5
2001-Oct-18 Thu ### ### 7.41 7.55 70,543 ### 20.3 20.3 ###
2001-Oct-17 Wed 7.56 ### 7.55 ### 25,245 ### 78.4 78.4 0.0
2001-Oct-16 Tue 7.41 7.55 7.41 7.52 35,880 268,382 80.2 80.2 0.5
2001-Oct-15 Mon 7.28 7.45 7.28 7.4 13,223 97,387 ### ### 0.5
2001-Oct-12 Fri 7.156 7.28 ### 7.22 17,529 ### ### ### 0.5
2001-Oct-11 Thu ### 7.155 ### 7.155 75.9 75.9 ###
2001-Oct-10 Wed ### ### ### ### 5,144 0 ### ### 0.0
2001-Oct-09 Tue ### 7.125 ### 7.125 ### ### 0.5
2001-Oct-08 Mon 6.877 ### 6.85 ### ### ### 0.0
2001-Oct-05 Fri 6.85 ### 6.85 ### 81,887 ### ### ### 0.0
2001-Oct-04 Thu 6.85 ### 6.8 6.8 28.4 28.4 0.5
2001-Oct-03 Wed 6.82 6.87 6.75 6.75 8,350 ### ### ### 0.5
2001-Oct-02 Tue ### ### 6.85 ### ### ### 0.0
2001-Oct-01 Mon ### ### ### ### 2,980 0 ### ### 0.0
2001-Sep-28 Fri ### ### 6.75 ### 61.2 61.2 0.0
2001-Sep-27 Thu ### ### 6.75 6.8 17.8 17.8 0.5
2001-Sep-26 Wed 6.72 6.75 6.7 6.75 ### ### 0.5
2001-Sep-25 Tue 6.71 6.74 ### 6.72 7,776 ### 68.8 68.8 0.5
2001-Sep-24 Mon 6.73 6.75 ### ### 35,789 120,787 ### ### 0.0
2001-Sep-21 Fri 7 ### 6.75 6.8 20.7 20.7 0.5
2001-Sep-20 Thu ### ### 6.8 ### ### ### 0.0
2001-Sep-19 Wed ### ### 6.85 6.85 ### ### ###
2001-Sep-18 Tue ### ### ### ### ### ### 0.0
2001-Sep-17 Mon 6.85 6.85 ### ### 43,020 147,343 ### ### 0.0
2001-Sep-14 Fri ### ### ### ### 70,057 0 ### ### 0.0
2001-Sep-13 Thu ### 7 ### ### 71.9 71.9 0.0
2001-Sep-12 Wed 6.984 6.984 ### ### ### ### 0.0
2001-Sep-11 Tue ### ### ### ### 76,740 0 22.4 22.4 0.0
2001-Sep-10 Mon 7 ### ### ### ### ### 0.0
2001-Sep-07 Fri 7.058 ### ### ### ### ### 0.0
2001-Sep-06 Thu ### ### ### ### 73.7 73.7 0.0
2001-Sep-05 Wed ### ### ### ### 27,378 0 12.3 12.3 0.0
2001-Sep-04 Tue ### ### 7.21 ### 26.3 26.3 0.0
2001-Sep-03 Mon ### ### ### ### 39,440 0 ### ### 0.0
2001-Aug-31 Fri ### ### 7.25 ### 258,952 ### 71.3 71.3 0.0
2001-Aug-30 Thu 7.4 7.4 ### ### 28.3 28.3 0.0
2001-Aug-29 Wed ### 7.4 ### ### 33.9 33.9 0.0
2001-Aug-28 Tue 7.47 7.47 ### 7.376 ### ### ###
2001-Aug-27 Mon 7.4 7.5 7.4 7.46 40,971 ### 75.9 75.9 0.5
2001-Aug-24 Fri ### 7.55 7.4 7.54 ### ### 0.5
2001-Aug-23 Thu ### ### 7.55 7.581 25,183 ### 30.5 30.5 ###
2001-Aug-22 Wed 7.55 ### 7.51 ### 78.0 78.0 0.0
2001-Aug-21 Tue ### ### 7.4 7.57 88.7 88.7 ###
2001-Aug-20 Mon 7.75 7.75 7.2 ### 5.7 5.7 0.0
2001-Aug-17 Fri 7.8 7.8 7.75 7.75 ### ### ###
2001-Aug-16 Thu ### ### 7.76 7.76 21,570 ### 18.7 18.7 0.6
2001-Aug-15 Wed 8 ### ### ### 37.1 37.1 0.0
2001-Aug-14 Tue ### ### ### 8 78.3 78.3 ###
2001-Aug-13 Mon 7.87 8 7.87 ### 36,979 293,428 ### ### 0.0
2001-Aug-10 Fri 7.75 7.87 7.75 7.87 15,625 ### ### ### 0.6
2001-Aug-09 Thu 7.75 7.8 7.72 7.75 48,743 378,245 ### ### ###
2001-Aug-08 Wed ### ### 7.72 7.75 ### ### ###
2001-Aug-07 Tue ### 8 ### ### 29,086 116,344 75.4 75.4 0.0
2001-Aug-06 Mon 7.77 8 7.77 7.89 ### ### ###
2001-Aug-03 Fri ### 7.78 ### 7.77 43,649 ### ### ### 0.6
2001-Aug-02 Thu 7.52 ### 7.52 ### ### ### 0.0
2001-Aug-01 Wed ### 7.57 ### 7.57 105,540 ### ### ### ###
2001-Jul-31 Tue ### ### 7.25 ### 77.2 77.2 0.0
2001-Jul-30 Mon 7.5 7.55 7.4 7.4 ### ### 0.5
2001-Jul-27 Fri 7.5 7.53 7.45 7.45 35,452 ### ### ### 0.5
2001-Jul-26 Thu 7.49 7.55 7.42 7.42 24,143 ### ### ### 0.5
2001-Jul-25 Wed ### ### 7.49 7.49 24.7 24.7 ###
2001-Jul-24 Tue ### 7.8 ### ### 38,145 ### ### ### 0.0
2001-Jul-23 Mon 7.59 7.75 7.59 ### 472,026 ### ### ### 0.0
2001-Jul-20 Fri 7.5 7.56 7.5 7.56 ### ### 0.5
2001-Jul-19 Thu ### ### 7.5 7.5 26.9 26.9 0.5
2001-Jul-18 Wed ### ### ### ### 34,722 0 ### ### 0.0
2001-Jul-17 Tue 7.5 7.52 7.49 7.52 ### ### 0.5
2001-Jul-16 Mon 7.47 7.5 7.47 7.48 74.6 74.6 0.5
2001-Jul-13 Fri 7.47 7.49 7.45 7.48 22,548 ### ### ### 0.5
2001-Jul-12 Thu ### 7.45 ### 7.42 ### ### 0.5


<< 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 2024-05-25 16:18:46 thru 2024-05-25 16:18:47 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000