eg: Prices for BHP
Currently Thu 26-Jan-01 08:41:30 PM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(CSV) CSG LIMITED Daily Prices Page 34...
TOC Company Info for CSV Limits 
| Listing Code | CSV |
| Listing Name | CSG LIMITED |
| GICS Sector | Software & Services |
| ISIN Name | CSG LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000CSV7 |
Maximum Price date available .. Wednesday 31st December 2025
Latest price with VOLUME for CSV .. Wednesday 5th February 2020
CSV is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for CSV Bottom << 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 34 35 36 37 38 39 40 41 42 43 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.007 |
|---|---|---|---|---|---|---|---|---|---|
| 2010-Feb-09 Tue | 1.78 | 1.82 | ### | ### | 140,920 | ### | ### | ### | 0.0 |
| 2010-Feb-08 Mon | 1.825 | 1.84 | 1.82 | ### | 133,455 | 244,222 | 74.4 | 74.4 | 0.0 |
| 2010-Feb-05 Fri | ### | 1.825 | 1.78 | 1.825 | ### | ### | ### | ||
| 2010-Feb-04 Thu | ### | ### | 1.82 | 1.855 | 20.2 | 20.2 | 0.1 | ||
| 2010-Feb-03 Wed | 1.83 | ### | 1.83 | ### | 94.1 | 94.1 | 0.0 | ||
| 2010-Feb-02 Tue | 1.755 | 1.81 | 1.72 | 1.775 | 417,842 | ### | ### | ### | ### |
| 2010-Feb-01 Mon | ### | 1.78 | ### | 1.7 | ### | ### | ### | ||
| 2010-Jan-29 Fri | 1.8 | 1.825 | 1.725 | 1.78 | ### | ### | 0.1 | ||
| 2010-Jan-28 Thu | 1.84 | ### | 1.82 | 1.825 | 806,624 | 734,027 | ### | ### | ### |
| 2010-Jan-27 Wed | ### | ### | 1.8 | 1.85 | 546,751 | 492,075 | 45.4 | 45.4 | 0.1 |
| 2010-Jan-25 Mon | 1.85 | ### | ### | ### | 225,953 | 0 | 82.5 | 82.5 | 0.0 |
| 2010-Jan-22 Fri | ### | ### | 1.81 | ### | 583,784 | 528,324 | 77.4 | 77.4 | 0.0 |
| 2010-Jan-21 Thu | 2 | ### | ### | ### | 197,949 | 0 | 30.0 | 30.0 | 0.0 |
| 2010-Jan-20 Wed | ### | ### | 2 | ### | ### | ### | 0.0 | ||
| 2010-Jan-19 Tue | ### | ### | ### | 2 | ### | ### | 0.1 | ||
| 2010-Jan-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2010-Jan-15 Fri | ### | ### | 2 | ### | ### | ### | 0.0 | ||
| 2010-Jan-14 Thu | ### | ### | ### | 2 | 17.5 | 17.5 | 0.1 | ||
| 2010-Jan-13 Wed | ### | ### | 1.985 | ### | 435,848 | 432,579 | 12.2 | 12.2 | 0.0 |
| 2010-Jan-12 Tue | ### | ### | ### | ### | 703,482 | 0 | 24.3 | 24.3 | 0.0 |
| 2010-Jan-11 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2010-Jan-08 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2010-Jan-07 Thu | ### | ### | ### | ### | 302,222 | 0 | ### | ### | 0.0 |
| 2010-Jan-06 Wed | ### | ### | ### | ### | 24.7 | 24.7 | 0.0 | ||
| 2010-Jan-05 Tue | 2.2 | 2.23 | ### | ### | 361,982 | ### | 28.3 | 28.3 | 0.0 |
| 2010-Jan-04 Mon | ### | 2.26 | ### | ### | ### | ### | 0.0 | ||
| 2009-Dec-31 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Dec-30 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Dec-29 Tue | ### | ### | ### | ### | 407,456 | 0 | 95.4 | 95.4 | 0.0 |
| 2009-Dec-24 Thu | ### | ### | 1.955 | ### | 67,872 | 66,344 | 65.5 | 65.5 | 0.0 |
| 2009-Dec-23 Wed | ### | ### | ### | ### | 277,184 | 0 | ### | ### | 0.0 |
| 2009-Dec-22 Tue | ### | ### | ### | ### | 342,450 | 0 | 71.0 | 71.0 | 0.0 |
| 2009-Dec-21 Mon | ### | ### | ### | ### | 93.3 | 93.3 | 0.0 | ||
| 2009-Dec-18 Fri | ### | 1.925 | ### | ### | 27.7 | 27.7 | 0.0 | ||
| 2009-Dec-17 Thu | ### | 1.945 | 1.88 | ### | 1,787,148 | 3,417,920 | 83.3 | 83.3 | 0.0 |
| 2009-Dec-16 Wed | ### | ### | 1.89 | ### | 804,123 | ### | 77.8 | 77.8 | 0.0 |
| 2009-Dec-15 Tue | ### | ### | ### | ### | 257,920 | 0 | 17.5 | 17.5 | 0.0 |
| 2009-Dec-14 Mon | ### | 2 | ### | ### | 1,034,140 | 1,034,140 | 38.0 | 38.0 | 0.0 |
| 2009-Dec-11 Fri | 1.85 | 2 | 1.85 | ### | 1,962,272 | 3,777,373 | ### | ### | 0.0 |
| 2009-Dec-10 Thu | 1.78 | 1.78 | 1.78 | 1.78 | 0 | 0.1 | |||
| 2009-Dec-09 Wed | 1.75 | 1.79 | 1.72 | 1.78 | 83.3 | 83.3 | 0.1 | ||
| 2009-Dec-08 Tue | 1.83 | 1.83 | 1.73 | 1.76 | 158,327 | 281,822 | 11.8 | 11.8 | 0.1 |
| 2009-Dec-07 Mon | 1.8 | 1.83 | 1.8 | ### | 82.2 | 82.2 | 0.0 | ||
| 2009-Dec-04 Fri | 1.74 | 1.8 | 1.73 | 1.79 | 585,078 | ### | ### | ### | 0.1 |
| 2009-Dec-03 Thu | 1.71 | 1.74 | 1.7 | 1.74 | 361,621 | 621,988 | 79.6 | 79.6 | 0.1 |
| 2009-Dec-02 Wed | 1.72 | 1.74 | ### | 1.72 | 69.2 | 69.2 | 0.1 | ||
| 2009-Dec-01 Tue | ### | 1.74 | ### | 1.73 | 106,422 | 92,587 | ### | ### | ### |
| 2009-Nov-30 Mon | 1.74 | 1.74 | ### | 1.685 | ### | ### | ### | ||
| 2009-Nov-27 Fri | ### | 1.77 | 1.72 | 1.745 | 119,841 | 209,122 | ### | ### | 0.1 |
| 2009-Nov-26 Thu | 1.76 | 1.77 | ### | 1.745 | 220,873 | 195,472 | ### | ### | 0.1 |
| 2009-Nov-25 Wed | 1.75 | 1.75 | 1.73 | 1.745 | 93,273 | ### | ### | ### | 0.1 |
| 2009-Nov-24 Tue | 1.75 | 1.775 | 1.725 | 1.74 | 40.6 | 40.6 | 0.1 | ||
| 2009-Nov-23 Mon | 1.75 | 1.76 | 1.72 | 1.72 | ### | ### | 0.1 | ||
| 2009-Nov-20 Fri | ### | 1.72 | ### | 1.71 | ### | ### | 0.1 | ||
| 2009-Nov-19 Thu | ### | 1.72 | ### | 1.71 | ### | ### | 0.1 | ||
| 2009-Nov-18 Wed | 1.725 | 1.725 | ### | ### | ### | ### | 0.0 | ||
| 2009-Nov-17 Tue | 1.8 | 1.8 | 1.7 | 1.74 | 384,681 | ### | 18.0 | 18.0 | 0.1 |
| 2009-Nov-16 Mon | 1.85 | 1.85 | 1.755 | 1.79 | 11.1 | 11.1 | 0.1 | ||
| 2009-Nov-13 Fri | ### | 1.75 | ### | 1.75 | 663,880 | ### | ### | ### | 0.1 |
| 2009-Nov-12 Thu | 1.59 | 1.625 | 1.56 | 1.57 | 214,579 | ### | 28.9 | 28.9 | 0.1 |
| 2009-Nov-11 Wed | 1.5 | 1.55 | ### | 1.55 | 107,474 | ### | ### | ### | ### |
| 2009-Nov-10 Tue | 1.5 | 1.54 | 1.485 | 1.5 | 70.3 | 70.3 | 0.1 | ||
| 2009-Nov-09 Mon | 1.475 | 1.52 | 1.475 | 1.5 | 73.7 | 73.7 | 0.1 | ||
| 2009-Nov-06 Fri | 1.475 | ### | 1.445 | 1.47 | 189,480 | ### | 28.0 | 28.0 | ### |
| 2009-Nov-05 Thu | 1.42 | 1.445 | ### | ### | 51,940 | 37,526 | 19.1 | 19.1 | 0.0 |
| 2009-Nov-04 Wed | 1.445 | 1.445 | 1.42 | 1.42 | ### | ### | ### | ||
| 2009-Nov-03 Tue | 1.42 | 1.42 | ### | ### | 23,174 | 16,453 | 28.6 | 28.6 | 0.0 |
| 2009-Nov-02 Mon | ### | 1.42 | ### | 1.42 | 88.6 | 88.6 | ### | ||
| 2009-Oct-30 Fri | ### | 1.48 | ### | 1.46 | 91.9 | 91.9 | 0.1 | ||
| 2009-Oct-29 Thu | 1.41 | 1.41 | 1.345 | ### | 140,852 | 194,023 | 35.4 | 35.4 | 0.0 |
| 2009-Oct-28 Wed | 1.48 | 1.5 | 1.41 | 1.43 | 174,028 | ### | 20.1 | 20.1 | 0.1 |
| 2009-Oct-27 Tue | ### | 1.5 | ### | ### | 109,974 | 82,480 | 31.0 | 31.0 | 0.0 |
| 2009-Oct-26 Mon | 1.5 | 1.54 | 1.5 | 1.54 | 37,044 | ### | ### | ### | ### |
| 2009-Oct-23 Fri | 1.485 | 1.5 | 1.48 | 1.5 | 56,455 | ### | 76.5 | 76.5 | 0.1 |
| 2009-Oct-22 Thu | 1.46 | 1.49 | 1.45 | 1.49 | 266,174 | 391,275 | 82.8 | 82.8 | ### |
Basic Bottom of Page