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

Currently Sun 25-Jun-01 08:36:25 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

(CRH) CROWE HORWATH AUSTRALASIA LTD Daily Prices...

     Prev Section TOC    Company Info for CRH    Limits Next Section


Company Details for (CRH) CROWE HORWATH AUSTRALASIA LTD

Listing Code CRH
Listing Name CROWE HORWATH AUSTRALASIA LTD
GICS Sector Commercial Services & Supplies
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 29th May 2025
Latest price with VOLUME for CRH .. Wednesday 17th December 2014

CRH 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 0.24 ### 0.0
MAX 0.78 26,854,859 98.5


Font Format Legend

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


1 2 3 Next >>


End of day Prices (full format),

150 Days for (CRH) CROWE HORWATH AUSTRALASIA LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.07
2015-Jan-08 Thu 0.5 0.5 0.5 0.5 0 0.0
2015-Jan-07 Wed 0.5 0.5 0.5 0.5 0 0.0
2015-Jan-06 Tue 0.5 0.5 0.5 0.5 0 0.0
2015-Jan-05 Mon 0.5 0.5 0.5 0.5 0 0.0
2015-Jan-02 Fri 0.5 0.5 0.5 0.5 0 0.0
2014-Dec-31 Wed 0.5 0.5 0.5 0.5 0 0.0
2014-Dec-30 Tue 0.5 0.5 0.5 0.5 0 0.0
2014-Dec-29 Mon 0.5 0.5 0.5 0.5 0 0.0
2014-Dec-24 Wed 0.5 0.5 0.5 0.5 0 0.0
2014-Dec-23 Tue 0.5 0.5 0.5 0.5 0 0.0
2014-Dec-22 Mon 0.5 0.5 0.5 0.5 0 0.0
2014-Dec-19 Fri 0.5 0.5 0.5 0.5 0 0.0
2014-Dec-18 Thu 0.5 0.5 0.5 0.5 0 0.0
2014-Dec-17 Wed ### 0.5 ### 0.5 1,446,588 361,647 ### ### 0.0
2014-Dec-16 Tue 0.5 0.5 ### 0.5 ### ### 0.0
2014-Dec-15 Mon 0.49 0.5 0.49 0.5 5,296,276 2,621,656 87.8 87.8 0.0
2014-Dec-12 Fri ### ### 0.49 ### 144,140 ### 75.6 75.6 0.0
2014-Dec-11 Thu ### ### 0.49 0.49 28.5 28.5 ###
2014-Dec-10 Wed 0.49 ### 0.49 ### 111,148 ### ### ### 0.0
2014-Dec-09 Tue 0.49 ### 0.49 ### ### ### 0.0
2014-Dec-08 Mon ### ### 0.49 ### ### ### 0.0
2014-Dec-05 Fri 0.49 ### 0.49 0.49 ### ### ###
2014-Dec-04 Thu 0.49 ### 0.49 ### 423,155 103,672 73.3 73.3 0.0
2014-Dec-03 Wed 0.49 ### 0.485 ### 74.8 74.8 0.0
2014-Dec-02 Tue 0.49 0.49 0.487 0.49 314,851 ### ### ### ###
2014-Dec-01 Mon 0.49 ### 0.49 ### 259,748 ### 91.0 91.0 0.0
2014-Nov-28 Fri 0.49 0.49 0.49 0.49 ### ### ###
2014-Nov-27 Thu 0.49 ### 0.49 ### 81.7 81.7 0.0
2014-Nov-26 Wed 0.49 ### 0.49 ### 182,726 ### 76.4 76.4 0.0
2014-Nov-25 Tue 0.49 ### 0.49 ### ### ### 0.0
2014-Nov-24 Mon ### ### ### ### 72.6 72.6 0.0
2014-Nov-21 Fri ### ### ### ### ### ### 0.0
2014-Nov-20 Thu ### ### ### ### 2,726,346 0 ### ### 0.0
2014-Nov-19 Wed ### ### ### ### 33.6 33.6 0.0
2014-Nov-18 Tue ### ### ### ### 171,226 0 76.7 76.7 0.0
2014-Nov-17 Mon 0.5 0.5 ### ### 29.4 29.4 0.0
2014-Nov-14 Fri ### 0.5 ### 0.5 9,917,377 2,479,344 77.9 77.9 0.0
2014-Nov-13 Thu 0.5 0.5 ### 0.5 ### ### 0.0
2014-Nov-12 Wed ### 0.5 ### 0.5 ### ### 0.0
2014-Nov-11 Tue 0.49 ### 0.49 ### 256,652 62,879 ### ### 0.0
2014-Nov-10 Mon ### ### 0.49 ### ### ### 0.0
2014-Nov-07 Fri ### ### ### ### 148,183 0 75.1 75.1 0.0
2014-Nov-06 Thu 0.49 ### 0.49 ### 82.0 82.0 0.0
2014-Nov-05 Wed 0.49 ### 0.49 0.49 74.6 74.6 ###
2014-Nov-04 Tue ### ### 0.49 0.49 19.4 19.4 ###
2014-Nov-03 Mon 0.49 ### 0.49 0.49 354,424 ### 76.8 76.8 ###
2014-Oct-31 Fri ### ### 0.49 ### ### ### 0.0
2014-Oct-30 Thu ### ### 0.49 ### 74.6 74.6 0.0
2014-Oct-29 Wed 0.49 ### 0.49 0.49 825,744 ### ### ### ###
2014-Oct-28 Tue 0.49 ### 0.49 0.49 199,382 48,848 ### ### ###
2014-Oct-27 Mon 0.49 ### 0.49 0.49 ### ### ###
2014-Oct-24 Fri 0.49 ### 0.49 0.49 667,247 163,475 68.7 68.7 ###
2014-Oct-23 Thu 0.49 ### 0.49 0.49 3,521,529 862,774 71.7 71.7 ###
2014-Oct-22 Wed 0.485 0.49 0.485 0.485 ### ### 0.0
2014-Oct-21 Tue 0.49 0.49 0.485 0.485 24.2 24.2 0.0
2014-Oct-20 Mon 0.49 0.49 0.485 0.485 ### ### 0.0
2014-Oct-17 Fri 0.49 0.49 0.485 0.485 6,002,377 2,926,158 ### ### 0.0
2014-Oct-16 Thu 0.485 0.49 0.485 0.485 917,920 447,486 69.7 69.7 0.0
2014-Oct-15 Wed 0.485 0.49 0.485 0.485 71.9 71.9 0.0
2014-Oct-14 Tue 0.49 0.49 0.485 0.485 15.8 15.8 0.0
2014-Oct-13 Mon 0.49 0.49 0.485 0.485 ### ### 0.0
2014-Oct-10 Fri 0.485 0.49 0.485 0.485 5,906,820 2,879,574 ### ### 0.0
2014-Oct-09 Thu 0.485 0.49 0.485 0.485 2,226,885 ### 65.6 65.6 0.0
2014-Oct-08 Wed 0.485 0.49 0.485 0.485 ### ### 0.0
2014-Oct-07 Tue 0.485 0.49 0.485 0.485 5,681,487 2,769,724 77.4 77.4 0.0
2014-Oct-06 Mon 0.485 0.49 0.48 0.485 26,854,859 ### ### ### 0.0
2014-Oct-03 Fri ### ### ### 0.385 13.2 13.2 0.0
2014-Oct-02 Thu ### ### 0.375 ### 36,928 6,924 85.4 85.4 0.0
2014-Oct-01 Wed 0.4 0.4 ### 0.4 1,329,081 ### ### ### 0.0
2014-Sep-30 Tue ### ### ### 0.4 ### ### 0.0
2014-Sep-29 Mon ### 0.4 ### ### 22.5 22.5 0.0
2014-Sep-26 Fri 0.4 ### ### 0.4 334,028 0 ### ### 0.0
2014-Sep-25 Thu ### 0.41 ### 0.4 119,424 24,481 ### ### 0.0
2014-Sep-24 Wed ### 0.4 0.385 0.4 90.6 90.6 0.0
2014-Sep-23 Tue ### ### ### ### 79.4 79.4 0.0
2014-Sep-22 Mon 0.41 0.41 0.4 0.4 21.2 21.2 0.0
2014-Sep-19 Fri ### ### ### 0.4 448,352 0 ### ### 0.0
2014-Sep-18 Thu 0.425 0.43 ### ### 1,082,643 ### ### ### 0.0
2014-Sep-17 Wed ### 0.425 ### 0.42 98.0 98.0 ###
2014-Sep-16 Tue ### ### ### ### 354,878 0 95.9 95.9 0.0
2014-Sep-15 Mon ### ### ### ### 121,225 0 ### ### 0.0
2014-Sep-12 Fri ### ### ### ### 358,040 0 ### ### 0.0
2014-Sep-11 Thu ### 0.385 0.375 ### 115,674 43,956 78.1 78.1 0.0
2014-Sep-10 Wed 0.375 ### ### ### 265,954 0 ### ### 0.0
2014-Sep-09 Tue ### 0.375 ### ### ### ### 0.0
2014-Sep-08 Mon ### ### ### ### ### ### 0.0
2014-Sep-05 Fri ### 0.375 ### ### 78.0 78.0 0.0
2014-Sep-04 Thu ### ### ### ### 21.3 21.3 0.0
2014-Sep-03 Wed ### ### ### ### 90,478 0 12.7 12.7 0.0
2014-Sep-02 Tue ### ### ### ### 145,320 0 88.1 88.1 0.0
2014-Sep-01 Mon ### ### ### ### 96.1 96.1 0.0
2014-Aug-29 Fri ### ### 0.345 ### ### ### 0.0
2014-Aug-28 Thu 0.385 ### 0.385 ### ### ### 0.0
2014-Aug-27 Wed ### ### 0.375 0.385 ### ### 0.0
2014-Aug-26 Tue ### 0.385 ### 0.385 119,082 22,923 ### ### 0.0
2014-Aug-25 Mon ### ### 0.355 ### ### ### 0.0
2014-Aug-22 Fri ### ### ### ### 72,147 0 ### ### 0.0
2014-Aug-21 Thu ### ### 0.345 ### ### ### 0.0
2014-Aug-20 Wed 0.345 0.357 0.345 0.355 132,741 ### 90.3 90.3 0.0
2014-Aug-19 Tue 0.355 0.355 ### ### 1,621,872 287,882 8.5 8.5 0.0
2014-Aug-18 Mon ### ### 0.355 0.355 ### ### 0.0
2014-Aug-15 Fri ### ### ### ### 67.8 67.8 0.0
2014-Aug-14 Thu ### ### ### ### 3,796,956 0 ### ### 0.0
2014-Aug-13 Wed ### ### ### ### 7.6 7.6 0.0
2014-Aug-12 Tue ### ### 0.375 0.385 691,782 ### ### ### 0.0
2014-Aug-11 Mon ### ### 0.385 0.385 316,627 60,950 ### ### 0.0
2014-Aug-08 Fri 0.4 0.4 0.385 0.385 11.9 11.9 0.0
2014-Aug-07 Thu ### 0.4 ### 0.4 ### ### 0.0
2014-Aug-06 Wed ### 0.4 ### ### 1,143,353 228,670 ### ### 0.0
2014-Aug-05 Tue ### ### ### ### 35,452 0 ### ### 0.0
2014-Aug-04 Mon 0.41 0.41 ### ### 162,379 33,287 ### ### 0.0
2014-Aug-01 Fri 0.41 0.41 ### 0.4 14.2 14.2 0.0
2014-Jul-31 Thu ### 0.42 0.4 0.41 1,903,422 ### 21.9 21.9 ###
2014-Jul-30 Wed 0.4 0.4 ### ### 125,986 ### 18.8 18.8 0.0
2014-Jul-29 Tue ### 0.4 ### 0.4 228,448 45,689 81.6 81.6 0.0
2014-Jul-28 Mon ### ### 0.385 ### 71.3 71.3 0.0
2014-Jul-25 Fri ### ### 0.385 0.385 178,650 ### ### ### 0.0
2014-Jul-24 Thu ### ### ### ### ### ### 0.0
2014-Jul-23 Wed 0.4 0.4 ### ### 124,471 ### ### ### 0.0
2014-Jul-22 Tue 0.4 0.4 ### ### 26,873 5,374 13.2 13.2 0.0
2014-Jul-21 Mon 0.4 0.4 ### ### ### ### 0.0
2014-Jul-18 Fri 0.375 0.41 ### ### 325,855 ### ### ### 0.0
2014-Jul-17 Thu ### ### ### 0.375 3,422,477 0 8.5 8.5 ###
2014-Jul-16 Wed 0.41 0.41 ### ### 5.5 5.5 0.0
2014-Jul-15 Tue ### ### ### ### 171,276 0 77.5 77.5 0.0
2014-Jul-14 Mon 0.41 0.42 0.41 0.42 ### ### ###
2014-Jul-11 Fri 0.42 0.42 0.42 0.42 31,789 13,351 ### ### ###
2014-Jul-10 Thu 0.41 ### 0.41 0.41 ### ### ###
2014-Jul-09 Wed 0.41 ### 0.41 ### 57,672 11,822 ### ### 0.0
2014-Jul-08 Tue 0.41 ### 0.41 ### 82.0 82.0 0.0
2014-Jul-07 Mon ### ### 0.41 0.41 ### ### ###
2014-Jul-04 Fri 0.42 0.43 0.41 ### 644,172 270,552 ### ### 0.0
2014-Jul-03 Thu 0.42 0.425 0.41 0.42 1,834,948 ### ### ### ###
2014-Jul-02 Wed ### 0.42 ### 0.42 14,078 2,956 80.3 80.3 ###
2014-Jul-01 Tue ### 0.42 ### ### ### ### 0.0
2014-Jun-30 Mon 0.41 0.42 ### 0.42 511,842 107,486 86.4 86.4 ###
2014-Jun-27 Fri 0.41 0.42 0.41 0.41 342,683 ### ### ### ###
2014-Jun-26 Thu 0.41 0.42 ### 0.41 61.5 61.5 ###
2014-Jun-25 Wed ### 0.425 ### 0.42 ### ### ###
2014-Jun-24 Tue 0.42 0.425 ### ### 1,056,657 ### 20.6 20.6 0.0
2014-Jun-23 Mon 0.43 0.43 0.42 0.42 ### ### ###
2014-Jun-20 Fri ### ### 0.43 ### 462,987 99,542 ### ### 0.0
2014-Jun-19 Thu ### 0.44 0.43 0.44 ### ### ###
2014-Jun-18 Wed 0.44 0.44 0.43 0.43 16.0 16.0 ###
2014-Jun-17 Tue 0.43 0.44 0.43 0.44 ### ### ###
2014-Jun-16 Mon 0.44 0.44 0.42 ### 20.3 20.3 0.0
2014-Jun-13 Fri 0.44 0.45 ### 0.445 ### ### ###
2014-Jun-12 Thu 0.43 ### 0.43 ### 83.9 83.9 0.0
2014-Jun-11 Wed ### ### 0.425 0.43 5,192,878 1,103,486 22.0 22.0 ###
2014-Jun-10 Tue 0.45 0.455 ### 0.44 731,421 ### 18.3 18.3 ###


1 2 3 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 2025-06-01 20:36:25 thru 2025-06-01 20:36:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000