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 01:18:55 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 5...

     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
2009-Jul-22 Wed 10.41 10.58 ### 10.4 31.4 31.4 0.7
2009-Jul-21 Tue 10.54 10.59 ### ### ### ### 0.0
2009-Jul-20 Mon 10.77 10.78 ### 10.56 18.4 18.4 0.8
2009-Jul-17 Fri 10.83 ### 10.55 10.59 166,580 ### ### ### ###
2009-Jul-16 Thu 10.75 10.84 10.5 ### ### ### 0.0
2009-Jul-15 Wed 10.54 10.79 ### 10.54 62.4 62.4 0.8
2009-Jul-14 Tue ### ### ### ### ### ### 0.0
2009-Jul-13 Mon ### ### 9.89 ### 123,157 ### 83.5 83.5 0.0
2009-Jul-10 Fri ### ### ### ### ### ### 0.0
2009-Jul-09 Thu ### ### 9.83 ### 28.2 28.2 0.0
2009-Jul-08 Wed ### ### 9.82 ### 270,455 ### 75.4 75.4 0.0
2009-Jul-07 Tue ### 10.26 ### ### 486,047 2,493,421 85.0 85.0 0.0
2009-Jul-06 Mon 9.8 ### 9.75 ### 86.5 86.5 0.0
2009-Jul-03 Fri 9.79 ### ### ### 165,181 0 78.8 78.8 0.0
2009-Jul-02 Thu ### ### 9.81 9.89 532,742 ### 26.5 26.5 ###
2009-Jul-01 Wed ### 10.25 ### ### 674,679 3,457,729 20.3 20.3 0.0
2009-Jun-30 Tue ### ### ### ### 331,544 0 ### ### 0.0
2009-Jun-29 Mon 10.2 ### ### ### 36.3 36.3 0.0
2009-Jun-26 Fri 9.87 ### 9.87 ### 81.5 81.5 0.0
2009-Jun-25 Thu ### ### 9.75 9.83 ### ### 0.7
2009-Jun-24 Wed ### ### 9.74 9.88 136,771 666,074 ### ### 0.7
2009-Jun-23 Tue 10.42 10.49 ### 10.2 119,150 624,941 ### ### 0.7
2009-Jun-22 Mon ### 10.56 ### 10.41 ### ### ###
2009-Jun-19 Fri ### 10.77 ### ### 26.1 26.1 0.0
2009-Jun-18 Thu 10.29 10.29 ### ### 378,155 ### ### ### 0.0
2009-Jun-17 Wed 10.4 ### ### ### 244,188 0 ### ### 0.0
2009-Jun-16 Tue 10.45 10.71 ### 10.5 613,888 3,287,370 78.1 78.1 0.8
2009-Jun-15 Mon 10.7 10.8 ### 10.4 ### ### 0.7
2009-Jun-12 Fri ### ### ### 10.75 ### ### 0.8
2009-Jun-11 Thu 10.83 11.27 10.72 11.24 287,089 3,156,543 85.0 85.0 0.8
2009-Jun-10 Wed 10.83 11.27 10.83 ### ### ### 0.0
2009-Jun-09 Tue 10.42 ### ### 10.8 261,286 0 ### ### ###
2009-Jun-05 Fri 10.43 10.71 ### 10.53 117,688 ### 74.3 74.3 0.8
2009-Jun-04 Thu ### ### ### 10.51 ### ### ###
2009-Jun-03 Wed 10.2 ### 10.2 ### ### ### 0.0
2009-Jun-02 Tue ### ### ### ### 71.5 71.5 0.0
2009-Jun-01 Mon ### 9.8 9.54 9.7 189,341 1,830,927 64.1 64.1 0.7
2009-May-29 Fri ### 9.71 9.53 9.7 236,848 2,278,477 ### ### 0.7
2009-May-28 Thu 9.52 9.81 ### 9.79 202,658 ### ### ### ###
2009-May-27 Wed ### ### 9.52 ### 7.9 7.9 0.0
2009-May-26 Tue 9.74 ### 9.55 ### 88.5 88.5 0.0
2009-May-25 Mon 9.7 9.75 9.47 ### 34.5 34.5 0.0
2009-May-22 Fri 9.51 ### 9.51 ### 359,580 ### ### ### 0.0
2009-May-21 Thu 9.5 10.2 9.48 9.76 448,627 4,414,489 ### ### 0.7
2009-May-20 Wed ### 9.51 ### 9.4 517,479 ### ### ### ###
2009-May-19 Tue ### 9.43 ### 9.4 178,241 ### ### ### ###
2009-May-18 Mon ### ### ### 9.25 43,954 0 ### ### ###
2009-May-15 Fri 9.25 9.46 ### ### 95,587 452,126 74.8 74.8 0.0
2009-May-14 Thu 9.23 9.25 8.71 ### ### ### 0.0
2009-May-13 Wed 9.23 ### 9.23 9.26 ### ### ###
2009-May-12 Tue 9.42 9.48 ### ### 39.0 39.0 0.0
2009-May-11 Mon ### ### 9.45 ### 222,671 1,052,120 ### ### 0.0
2009-May-08 Fri 9.55 9.74 9.44 ### 64.0 64.0 0.0
2009-May-07 Thu 9.46 ### 9.42 ### 70.1 70.1 0.0
2009-May-06 Wed 9.75 9.83 9.55 9.72 36.0 36.0 0.7
2009-May-05 Tue ### 9.89 ### 9.7 ### ### 0.7
2009-May-04 Mon ### ### 9.28 ### 253,441 ### ### ### 0.0
2009-May-01 Fri ### ### ### 9.28 108,870 0 77.2 77.2 0.7
2009-Apr-30 Thu ### 9.4 ### 9.26 185,826 873,382 ### ### ###
2009-Apr-29 Wed ### ### ### ### 86,489 0 ### ### 0.0
2009-Apr-28 Tue ### 9.2 ### ### 396,848 ### ### ### 0.0
2009-Apr-27 Mon ### ### ### ### 208,052 0 ### ### 0.0
2009-Apr-24 Fri ### ### 8.87 ### ### ### 0.0
2009-Apr-23 Thu ### ### 8.8 ### 709,257 ### 23.0 23.0 0.0
2009-Apr-22 Wed ### ### ### ### ### ### 0.0
2009-Apr-21 Tue ### ### 8.88 ### 653,156 ### 34.4 34.4 0.0
2009-Apr-20 Mon ### ### ### ### 132,381 0 35.6 35.6 0.0
2009-Apr-17 Fri ### ### ### 9 369,477 0 33.7 33.7 0.6
2009-Apr-16 Thu 9.5 ### ### ### 7.1 7.1 0.0
2009-Apr-15 Wed ### 9.59 8.82 9.5 262,659 2,417,776 ### ### 0.7
2009-Apr-14 Tue 9 ### ### ### ### ### 0.0
2009-Apr-09 Thu 8.8 ### 8.8 ### 69.5 69.5 0.0
2009-Apr-08 Wed 8.82 ### 8.71 8.8 321,082 ### ### ### 0.6
2009-Apr-07 Tue 9 ### ### ### 540,541 0 ### ### 0.0
2009-Apr-06 Mon 9 ### 8.8 ### ### ### 0.0
2009-Apr-03 Fri ### ### 8.59 8.84 409,442 1,758,553 ### ### ###
2009-Apr-02 Thu 8.76 ### 8.43 8.54 14.7 14.7 ###
2009-Apr-01 Wed ### 8.59 8.29 8.59 469,888 3,965,854 ### ### ###
2009-Mar-31 Tue ### 8.5 8.22 ### 66.1 66.1 0.0
2009-Mar-30 Mon 8.5 8.51 8.25 8.43 1,721,124 ### ### ### 0.6
2009-Mar-27 Fri ### ### ### ### 0 0.0
2009-Mar-26 Thu 8.43 ### ### ### 224,881 0 13.2 13.2 0.0
2009-Mar-25 Wed ### 8.4 ### ### 97,187 408,185 ### ### 0.0
2009-Mar-24 Tue 8.22 8.43 8.2 8.26 73.6 73.6 0.6
2009-Mar-23 Mon ### ### 7.8 ### ### ### 0.0
2009-Mar-20 Fri 8 ### 7.77 8 ### ### ###
2009-Mar-19 Thu ### ### ### ### 70.1 70.1 0.0
2009-Mar-18 Wed 7.8 ### 7.77 ### 81.9 81.9 0.0
2009-Mar-17 Tue 7.21 7.7 7.2 7.52 81.1 81.1 0.5
2009-Mar-16 Mon 7 7.21 6.88 ### 74.7 74.7 0.0
2009-Mar-13 Fri ### ### 6.8 ### ### ### 0.0
2009-Mar-12 Thu 6.85 ### ### 6.88 184,474 0 ### ### ###
2009-Mar-11 Wed 6.7 ### ### 6.82 268,478 0 78.3 78.3 0.5
2009-Mar-10 Tue 6.57 ### ### ### 73.9 73.9 0.0
2009-Mar-09 Mon ### ### 6.42 6.7 62,223 ### ### ### 0.5
2009-Mar-06 Fri 6.8 ### ### ### 91.9 91.9 0.0
2009-Mar-05 Thu ### ### ### 6.85 19.4 19.4 ###
2009-Mar-04 Wed ### 7.45 ### ### ### ### 0.0
2009-Mar-03 Tue 7.46 7.46 7.23 ### ### ### 0.0
2009-Mar-02 Mon 7.27 7.73 ### 7.41 86.2 86.2 ###
2009-Feb-27 Fri 7.84 ### 7.43 7.5 ### ### 0.5
2009-Feb-26 Thu ### ### 7.81 7.86 27.8 27.8 ###
2009-Feb-25 Wed 7.59 7.84 7.57 7.81 88.6 88.6 0.6
2009-Feb-24 Tue 7.5 ### 7.4 7.56 188,328 ### ### ### 0.5
2009-Feb-23 Mon ### ### ### 7.55 218,189 0 37.9 37.9 ###
2009-Feb-20 Fri ### ### 7.87 ### 78.4 78.4 0.0
2009-Feb-19 Thu ### ### ### 7.85 142,826 0 78.9 78.9 ###
2009-Feb-18 Wed 7.53 7.79 7.49 ### 149,728 1,143,921 82.6 82.6 0.0
2009-Feb-17 Tue 7.8 ### 7.7 7.7 348,122 ### 33.2 33.2 0.6
2009-Feb-16 Mon 7.75 7.77 7.23 7.71 ### ### ###
2009-Feb-13 Fri 7.46 ### 7.42 7.55 ### ### ###
2009-Feb-12 Thu 7.45 7.84 7.43 7.59 97,754 746,351 76.0 76.0 0.5
2009-Feb-11 Wed 6.8 7.55 6.56 7.43 141,129 ### 95.8 95.8 ###


<< 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 13:18:55 thru 2024-06-17 13:18:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000