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 Sun 24-May-05 11:24:30 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 3rd 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 Next >>


End of day Prices (full format),

150 Days for (CRG) CRANE GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.43
1998-Nov-25 Wed ### ### 9.5 9.5 24.0 24.0 0.7
1998-Nov-24 Tue ### ### 9.54 9.54 ### ### ###
1998-Nov-23 Mon 9.55 ### 9.5 9.52 10,658 50,625 24.9 24.9 ###
1998-Nov-20 Fri 9.45 9.5 9.45 9.5 5,520 ### 75.0 75.0 0.7
1998-Nov-19 Thu 9.4 9.45 9.4 9.45 ### ### 0.7
1998-Nov-18 Wed 9.4 9.4 ### 9.4 75.1 75.1 ###
1998-Nov-17 Tue 9.4 9.4 ### 9.4 75.2 75.2 ###
1998-Nov-16 Mon ### 9.4 ### 9.4 75.5 75.5 ###
1998-Nov-13 Fri 9.4 9.45 ### ### 24.5 24.5 0.0
1998-Nov-12 Thu ### 9.4 ### 9.4 ### ### ###
1998-Nov-11 Wed 8.8 9 8.8 9 86.5 86.5 0.6
1998-Nov-10 Tue 8.7 8.8 ### 8.7 ### ### ###
1998-Nov-09 Mon 8.55 ### 8.55 ### 2,946 ### ### ### 0.0
1998-Nov-06 Fri 8.4 8.55 8.4 8.55 20,720 ### ### ### ###
1998-Nov-05 Thu 8.4 8.4 ### ### 6,773 28,446 ### ### 0.0
1998-Nov-04 Wed 8.45 8.45 8.44 8.44 2,380 ### 21.7 21.7 0.6
1998-Nov-03 Tue 8.45 8.45 8.4 8.4 6,085 ### 31.2 31.2 ###
1998-Nov-02 Mon 8.4 8.4 8.4 8.4 7,254 ### 71.2 71.2 ###
1998-Oct-30 Fri 8.25 8.4 8.25 8.4 ### ### ###
1998-Oct-29 Thu 8.4 8.4 8.4 8.4 ### ### ###
1998-Oct-28 Wed 8.45 8.45 8.45 8.45 1,175 9,928 64.3 64.3 ###
1998-Oct-27 Tue 8.45 8.45 8.45 8.45 ### ### ###
1998-Oct-26 Mon 8.45 8.45 8.45 8.45 67,679 571,887 69.9 69.9 ###
1998-Oct-23 Fri 8.5 8.5 8.4 8.45 4,080 34,476 ### ### ###
1998-Oct-22 Thu 8.553 8.553 8.45 8.5 20.2 20.2 0.6
1998-Oct-21 Wed 8.56 8.56 8.56 8.56 ### ### ###
1998-Oct-20 Tue 8.74 8.75 ### ### ### ### 0.0
1998-Oct-19 Mon 8.75 8.75 8.7 8.75 78.5 78.5 0.6
1998-Oct-16 Fri ### ### 8.7 8.8 21.8 21.8 0.6
1998-Oct-15 Thu 8.8 8.8 8.79 8.79 6,540 ### ### ### 0.6
1998-Oct-14 Wed 8.75 8.8 8.75 8.8 78.8 78.8 0.6
1998-Oct-13 Tue 8.71 8.77 ### 8.75 85.5 85.5 0.6
1998-Oct-12 Mon 8.25 8.55 8.25 8.55 ### ### ###
1998-Oct-09 Fri ### 8.22 ### 8.22 ### ### 0.6
1998-Oct-08 Thu ### ### ### ### 92.3 92.3 0.0
1998-Oct-07 Wed ### ### ### ### 88.8 88.8 0.0
1998-Oct-06 Tue ### ### ### ### 1,273 0 ### ### 0.0
1998-Oct-02 Fri 7.47 7.5 7.47 7.5 1,948 14,580 ### ### 0.5
1998-Oct-01 Thu ### 7.42 ### 7.42 76.6 76.6 0.5
1998-Sep-30 Wed 7.4 7.4 ### 7.4 ### ### 0.5
1998-Sep-29 Tue ### 7.42 ### 7.4 73.3 73.3 0.5
1998-Sep-28 Mon ### ### ### ### 72.9 72.9 0.0
1998-Sep-25 Fri 7.4 7.45 ### ### 143,120 533,122 ### ### 0.0
1998-Sep-24 Thu 7.5 7.5 7.4 7.4 84,650 630,642 19.3 19.3 0.5
1998-Sep-23 Wed 7.4 7.5 7.4 7.5 ### ### 0.5
1998-Sep-22 Tue 7.45 7.45 7.4 7.4 ### ### 0.5
1998-Sep-21 Mon 7.7 7.7 7.5 7.5 11.6 11.6 0.5
1998-Sep-18 Fri ### ### ### ### 72.3 72.3 0.0
1998-Sep-17 Thu 7.75 7.8 ### ### 7,273 ### 15.0 15.0 0.0
1998-Sep-16 Wed 7.55 7.55 7.55 7.55 74.8 74.8 ###
1998-Sep-15 Tue 7.5 7.5 7.5 7.5 71.0 71.0 0.5
1998-Sep-14 Mon 7.4 7.4 ### ### ### ### 0.0
1998-Sep-11 Fri 7.45 7.45 7.4 7.4 11,679 ### 36.2 36.2 0.5
1998-Sep-10 Thu 7.45 7.5 7.45 7.5 78.7 78.7 0.5
1998-Sep-09 Wed 7.55 7.55 7.45 7.45 ### ### 0.5
1998-Sep-08 Tue 7.45 7.45 7.4 7.45 ### ### 0.5
1998-Sep-07 Mon ### 7.45 ### 7.45 3,441 ### ### ### 0.5
1998-Sep-04 Fri 7.7 7.7 ### 7.7 70.6 70.6 0.6
1998-Sep-03 Thu 7.74 7.74 ### 7.74 8,950 ### 75.9 75.9 0.6
1998-Sep-02 Wed 7.7 7.8 ### 7.74 ### ### 0.6
1998-Sep-01 Tue 7.52 7.8 7.52 7.7 66,085 ### 69.2 69.2 0.6
1998-Aug-31 Mon 7.85 7.85 ### ### 14.2 14.2 0.0
1998-Aug-28 Fri 7.86 ### 7.85 7.85 10,275 40,329 28.2 28.2 ###
1998-Aug-27 Thu ### 8 7.8 8 88.9 88.9 ###
1998-Aug-26 Wed 8 8 7.85 ### 28.6 28.6 0.0
1998-Aug-25 Tue ### 8 7.85 8 94,085 745,623 85.4 85.4 ###
1998-Aug-24 Mon ### ### ### ### 78.9 78.9 0.0
1998-Aug-21 Fri 8 8 ### 8 5,443 21,772 73.1 73.1 ###
1998-Aug-20 Thu 8 ### 8 ### 36,778 ### 80.4 80.4 0.0
1998-Aug-19 Wed 8 ### 8 8 29,584 ### ### ### ###
1998-Aug-18 Tue 8.2 8.2 7.85 8 23,820 191,155 ### ### ###
1998-Aug-17 Mon ### 8.2 ### ### 33.6 33.6 0.0
1998-Aug-14 Fri 8.25 8.25 ### 8.2 59,189 244,154 ### ### 0.6
1998-Aug-13 Thu 8.2 ### 8.2 ### 87.9 87.9 0.0
1998-Aug-12 Wed ### 8.25 ### 8.2 76.3 76.3 0.6
1998-Aug-11 Tue ### ### 8.2 8.2 13,970 57,276 29.2 29.2 0.6
1998-Aug-10 Mon 8.5 8.5 8.4 8.4 111,785 944,583 22.9 22.9 ###
1998-Aug-07 Fri 8.7 8.7 8.5 8.5 32,040 275,544 13.0 13.0 0.6
1998-Aug-06 Thu ### ### 8.7 8.7 18.9 18.9 ###
1998-Aug-05 Wed ### ### 8.8 8.8 53,755 236,522 ### ### 0.6
1998-Aug-04 Tue ### ### ### ### ### ### 0.0
1998-Aug-03 Mon ### ### ### ### 6,326 0 24.8 24.8 0.0
1998-Jul-31 Fri ### ### ### ### ### ### 0.0
1998-Jul-30 Thu ### 9.2 ### ### ### ### 0.0
1998-Jul-29 Wed ### ### ### ### 26,147 0 ### ### 0.0
1998-Jul-28 Tue ### ### ### 9.4 68,987 0 ### ### ###
1998-Jul-27 Mon 9.5 9.5 ### ### 13,073 ### 25.4 25.4 0.0
1998-Jul-24 Fri 9.5 9.5 9.45 9.5 64.9 64.9 0.7
1998-Jul-23 Thu 9.5 9.57 9.5 9.57 80.3 80.3 ###
1998-Jul-22 Wed ### ### 9.5 9.5 14,421 ### 17.5 17.5 0.7
1998-Jul-21 Tue 9.53 ### 9.53 ### ### ### 0.0
1998-Jul-20 Mon 9.55 9.55 9.42 9.43 52,073 ### ### ### ###
1998-Jul-17 Fri ### ### ### ### ### ### 0.0
1998-Jul-16 Thu 9.26 ### 9.26 ### ### ### 0.0
1998-Jul-15 Wed ### ### 9.25 9.26 208,052 962,240 ### ### ###
1998-Jul-14 Tue 9.29 ### 9.29 ### ### ### 0.0
1998-Jul-13 Mon 9.44 9.44 9.29 9.29 21.3 21.3 ###
1998-Jul-10 Fri 9.45 9.45 9.4 9.45 290,855 ### 83.6 83.6 0.7
1998-Jul-09 Thu ### 9.49 ### 9.48 33,842 160,580 75.4 75.4 0.7
1998-Jul-08 Wed 9.24 9.45 9.24 9.4 98,958 ### 85.4 85.4 ###
1998-Jul-07 Tue 9.28 9.28 9.2 9.2 ### ### 0.7
1998-Jul-06 Mon ### ### 9.2 9.2 18.0 18.0 0.7
1998-Jul-03 Fri ### ### 9.29 9.29 26.1 26.1 ###
1998-Jul-02 Thu ### 9.4 9.2 ### 65.1 65.1 0.0
1998-Jul-01 Wed ### ### 9.25 ### 59.8 59.8 0.0
1998-Jun-30 Tue 9.4 9.4 9.4 9.4 64.0 64.0 ###
1998-Jun-29 Mon 9.55 9.55 9.5 9.5 31.9 31.9 0.7
1998-Jun-26 Fri ### ### 9.55 ### 15,589 ### ### ### 0.0
1998-Jun-25 Thu ### ### ### ### ### ### 0.0
1998-Jun-24 Wed 9.7 9.7 9.7 9.7 61,050 592,185 ### ### 0.7
1998-Jun-23 Tue 9.7 9.7 ### 9.7 87,840 426,023 76.3 76.3 0.7
1998-Jun-22 Mon 9.7 9.7 9.7 9.7 76.5 76.5 0.7
1998-Jun-19 Fri ### ### ### ### ### ### 0.0
1998-Jun-18 Thu ### ### ### ### ### ### 0.0
1998-Jun-17 Wed ### ### ### ### ### ### 0.0
1998-Jun-16 Tue 9.7 9.7 ### ### 16,477 ### ### ### 0.0
1998-Jun-15 Mon 9.7 9.7 ### ### 6,350 ### ### ### 0.0
1998-Jun-12 Fri 9.7 ### ### 9.7 67.8 67.8 0.7
1998-Jun-11 Thu ### ### ### ### 83.3 83.3 0.0
1998-Jun-10 Wed ### ### ### ### ### ### 0.0
1998-Jun-09 Tue 10.2 10.2 ### 10.2 ### ### 0.7
1998-Jun-05 Fri 10.25 10.25 10.2 10.2 145,487 ### ### ### 0.7
1998-Jun-04 Thu 10.25 10.25 10.24 10.25 116,950 1,198,152 ### ### 0.7
1998-Jun-03 Wed ### ### ### ### ### ### 0.0
1998-Jun-02 Tue ### ### ### 10.5 31.2 31.2 0.8
1998-Jun-01 Mon ### 10.8 10.48 ### 10,750 114,380 83.9 83.9 0.0
1998-May-29 Fri ### ### ### ### ### ### 0.0
1998-May-28 Thu 10.47 10.47 10.47 10.47 68.7 68.7 0.7
1998-May-27 Wed 10.476 ### 10.47 10.47 ### ### 0.7
1998-May-26 Tue 10.45 10.45 10.45 10.45 ### ### ###
1998-May-25 Mon 10.4 10.4 10.4 10.4 ### ### 0.7
1998-May-22 Fri 10.5 10.5 10.4 10.4 18.9 18.9 0.7
1998-May-21 Thu ### ### ### ### ### ### 0.0
1998-May-20 Wed ### 10.22 ### 10.22 5,082 ### 80.3 80.3 0.7
1998-May-19 Tue 10.4 10.4 ### ### ### ### 0.0
1998-May-18 Mon 10.5 10.5 10.45 10.45 37.1 37.1 ###
1998-May-15 Fri ### ### 10.5 10.5 529,473 ### ### ### 0.8
1998-May-14 Thu 10.45 ### 10.45 ### 29,741 ### ### ### 0.0
1998-May-13 Wed ### 10.4 ### 10.4 ### ### 0.7
1998-May-12 Tue ### 10.4 ### 10.4 87.5 87.5 0.7
1998-May-11 Mon ### 10.2 ### 10.2 89.0 89.0 0.7
1998-May-08 Fri 9.86 ### 9.86 ### ### ### 0.0
1998-May-07 Thu ### ### ### ### 103,540 0 ### ### 0.0
1998-May-06 Wed ### ### 9.85 ### 8,484 41,783 ### ### 0.0
1998-May-05 Tue ### ### ### ### 34.2 34.2 0.0
1998-May-04 Mon ### ### ### ### ### ### 0.0
1998-May-01 Fri ### ### ### ### ### ### 0.0
1998-Apr-30 Thu 9.5 ### 9.5 ### ### ### 0.0
1998-Apr-29 Wed ### ### 9.85 ### 33.3 33.3 0.0
1998-Apr-28 Tue ### 10.45 ### ### ### ### 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 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 2024-05-05 23:24:30 thru 2024-05-05 23:24:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000