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 25-Jun-22 08:25:38 AM 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

(CSV) CSG LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for CSV    Limits Next Section


Company Details for (CSV) CSG LIMITED

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 .. Thursday 19th June 2025
Latest price with VOLUME for CSV .. Wednesday 5th February 2020

CSV 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 0.125 1 0.0
MAX ### ### 99.5


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 Next >>


End of day Prices (full format),

228 Days for (CSV) CSG LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.007
2013-Aug-02 Fri ### ### 0.975 1 56,886 ### 84.4 84.4 ###
2013-Aug-01 Thu 0.985 0.985 ### ### 21.4 21.4 0.0
2013-Jul-31 Wed ### ### 0.925 ### ### ### 0.0
2013-Jul-30 Tue ### 0.945 ### ### 338,220 ### 70.8 70.8 0.0
2013-Jul-29 Mon ### ### 0.925 ### 361,872 ### ### ### 0.0
2013-Jul-26 Fri 0.875 ### 0.875 ### 626,549 ### 95.5 95.5 0.0
2013-Jul-25 Thu ### ### 0.855 ### 3.7 3.7 0.0
2013-Jul-24 Wed ### ### ### ### 396,029 0 ### ### 0.0
2013-Jul-23 Tue ### ### ### ### 2,101,429 0 ### ### 0.0
2013-Jul-22 Mon ### 1.085 ### ### 395,846 214,746 ### ### 0.0
2013-Jul-19 Fri ### ### 1 ### 84.3 84.3 0.0
2013-Jul-18 Thu ### ### 1 ### ### ### 0.0
2013-Jul-17 Wed ### 1.025 1 1 ### ### ###
2013-Jul-16 Tue ### 1.055 ### 1.025 93.7 93.7 ###
2013-Jul-15 Mon ### 1 ### ### 13.3 13.3 0.0
2013-Jul-12 Fri 0.985 1 0.975 0.985 ### ### ###
2013-Jul-11 Thu ### ### ### 0.985 ### ### ###
2013-Jul-10 Wed 1 1 ### 0.985 253,851 126,925 ### ### ###
2013-Jul-09 Tue 1 1 ### ### 138,125 ### ### ### 0.0
2013-Jul-08 Mon 1 ### ### ### 239,976 0 84.4 84.4 0.0
2013-Jul-05 Fri ### 1 0.972 ### 164,020 161,723 ### ### 0.0
2013-Jul-04 Thu 1 ### ### 0.985 14.1 14.1 ###
2013-Jul-03 Wed 0.975 ### 0.975 1 165,487 80,674 ### ### ###
2013-Jul-02 Tue ### 0.975 0.957 ### 505,558 ### ### ### 0.0
2013-Jul-01 Mon ### 0.975 ### 0.975 160,585 78,285 ### ### ###
2013-Jun-28 Fri ### ### ### ### 79.1 79.1 0.0
2013-Jun-27 Thu ### ### ### ### ### ### 0.0
2013-Jun-26 Wed ### ### 0.89 ### 330,678 147,151 ### ### 0.0
2013-Jun-25 Tue ### ### 0.88 ### 80.9 80.9 0.0
2013-Jun-24 Mon ### ### 0.89 ### ### ### 0.0
2013-Jun-21 Fri 0.885 ### 0.85 0.885 ### ### ###
2013-Jun-20 Thu ### ### ### ### ### ### 0.0
2013-Jun-19 Wed ### ### ### ### 69,129 0 ### ### 0.0
2013-Jun-18 Tue ### ### 0.89 ### 176,020 78,328 ### ### 0.0
2013-Jun-17 Mon ### ### ### ### ### ### 0.0
2013-Jun-14 Fri ### ### ### ### ### ### 0.0
2013-Jun-13 Thu 0.925 0.925 ### ### 35.6 35.6 0.0
2013-Jun-12 Wed ### 0.925 ### 0.925 87.4 87.4 ###
2013-Jun-11 Tue 0.885 ### 0.87 ### 86.6 86.6 0.0
2013-Jun-07 Fri 0.87 0.875 0.85 0.87 72.1 72.1 0.1
2013-Jun-06 Thu 0.85 0.87 0.84 0.85 76.6 76.6 ###
2013-Jun-05 Wed ### ### 0.82 0.85 87.4 87.4 ###
2013-Jun-04 Tue 0.845 0.845 0.8 ### 21,025 ### ### ### 0.0
2013-Jun-03 Mon 0.83 0.84 ### 0.84 60,072 ### ### ### ###
2013-May-31 Fri ### ### 0.8 0.83 87.1 87.1 ###
2013-May-30 Thu 0.83 0.845 ### ### 238,021 ### 14.3 14.3 0.0
2013-May-29 Wed 0.83 0.84 0.82 0.84 67,544 ### 76.2 76.2 ###
2013-May-28 Tue 0.81 0.83 0.81 0.83 59,886 ### ### ### ###
2013-May-27 Mon ### ### ### ### 319,029 0 76.5 76.5 0.0
2013-May-24 Fri 0.83 0.83 0.8 0.82 142,722 ### ### ### 0.1
2013-May-23 Thu 0.855 0.855 ### 0.845 542,629 231,973 37.6 37.6 ###
2013-May-22 Wed 0.87 0.87 0.855 0.855 55,249 47,652 ### ### ###
2013-May-21 Tue 0.85 0.87 0.85 0.87 325,051 279,543 89.5 89.5 0.1
2013-May-20 Mon 0.86 0.86 0.84 0.85 28.5 28.5 ###
2013-May-17 Fri 0.855 ### 0.83 ### 208,377 86,476 ### ### 0.0
2013-May-16 Thu 0.85 ### 0.845 0.86 86.2 86.2 ###
2013-May-15 Wed 0.85 0.86 0.845 0.85 155,826 132,841 77.2 77.2 ###
2013-May-14 Tue ### 0.875 0.845 0.85 ### ### ###
2013-May-13 Mon 0.84 0.875 0.84 0.85 ### ### ###
2013-May-10 Fri 0.83 0.84 0.825 ### ### ### 0.0
2013-May-09 Thu 0.825 ### ### 0.82 23.3 23.3 0.1
2013-May-08 Wed 0.83 0.84 0.8 0.84 330,851 ### ### ### ###
2013-May-07 Tue 0.83 0.83 ### 0.82 8,296,184 ### ### ### 0.1
2013-May-06 Mon ### 0.845 ### 0.83 ### ### ###
2013-May-03 Fri ### 0.78 ### 0.78 ### ### 0.1
2013-May-02 Thu 0.755 0.77 0.75 0.77 ### ### 0.1
2013-May-01 Wed ### 0.75 ### 0.75 87.0 87.0 ###
2013-Apr-30 Tue 0.74 0.745 0.73 0.73 ### ### 0.1
2013-Apr-29 Mon 0.73 0.74 0.725 ### 110,985 ### 77.3 77.3 0.0
2013-Apr-26 Fri 0.73 ### 0.725 0.73 30,020 10,882 69.1 69.1 0.1
2013-Apr-24 Wed 0.71 0.74 0.71 0.725 282,720 204,972 ### ### ###
2013-Apr-23 Tue 0.72 0.725 0.71 0.71 ### ### ###
2013-Apr-22 Mon 0.73 0.73 0.71 0.73 24,347 17,529 70.4 70.4 0.1
2013-Apr-19 Fri 0.755 0.755 0.71 0.745 264,627 ### ### ### ###
2013-Apr-18 Thu 0.755 0.755 0.742 0.755 ### ### ###
2013-Apr-17 Wed 0.75 0.76 0.73 0.755 ### ### ###
2013-Apr-16 Tue 0.725 0.75 0.71 0.745 174,383 ### ### ### ###
2013-Apr-15 Mon 0.75 0.76 0.74 0.755 2,063,425 ### ### ### ###
2013-Apr-12 Fri ### 0.72 ### ### 8,126,670 ### 91.5 91.5 0.0
2013-Apr-11 Thu ### ### ### ### 70.1 70.1 0.0
2013-Apr-10 Wed ### ### ### ### ### ### 0.0
2013-Apr-09 Tue ### ### 0.625 ### 108,749 33,984 ### ### 0.0
2013-Apr-08 Mon ### ### 0.56 ### ### ### 0.0
2013-Apr-05 Fri 0.7 0.7 ### ### ### ### 0.0
2013-Apr-04 Thu 0.755 0.755 0.745 0.755 279,342 ### 81.6 81.6 ###
2013-Apr-03 Wed 0.755 0.76 0.72 0.755 1,268,580 938,749 80.3 80.3 ###
2013-Apr-02 Tue 0.745 0.755 0.745 0.755 ### ### ###
2013-Mar-28 Thu ### 0.745 0.71 ### ### ### 0.0
2013-Mar-27 Wed 0.72 0.725 0.71 0.725 77.4 77.4 ###
2013-Mar-26 Tue 0.73 0.74 0.725 0.74 145,452 106,543 ### ### 0.1
2013-Mar-25 Mon 0.74 0.74 0.73 0.74 80,344 59,052 71.8 71.8 0.1
2013-Mar-22 Fri 0.73 0.73 0.73 0.73 48,587 ### ### ### 0.1
2013-Mar-21 Thu ### ### 0.73 ### ### ### 0.0
2013-Mar-20 Wed ### ### ### ### 264,846 0 73.1 73.1 0.0
2013-Mar-19 Tue 0.73 0.745 0.725 ### 77.6 77.6 0.0
2013-Mar-18 Mon 0.73 0.75 ### 0.73 ### ### 0.1
2013-Mar-15 Fri ### ### ### 0.73 230,652 0 ### ### 0.1
2013-Mar-14 Thu 0.74 0.74 ### 0.725 22.5 22.5 ###
2013-Mar-13 Wed ### 0.75 0.725 0.74 269,928 199,071 78.7 78.7 0.1
2013-Mar-12 Tue 0.74 0.745 0.725 0.74 78.7 78.7 0.1
2013-Mar-11 Mon 0.745 0.75 0.74 0.74 22.4 22.4 0.1
2013-Mar-08 Fri 0.75 0.76 ### ### 1,291,024 490,589 ### ### 0.0
2013-Mar-07 Thu ### 0.77 0.74 0.75 ### ### ###
2013-Mar-06 Wed 0.77 0.78 0.76 ### 24.3 24.3 0.0
2013-Mar-05 Tue 0.76 0.78 0.75 0.77 83.2 83.2 0.1
2013-Mar-04 Mon 0.75 0.76 0.74 0.755 ### ### ###
2013-Mar-01 Fri 0.76 0.76 0.725 0.745 ### ### ###
2013-Feb-28 Thu 0.78 0.78 0.76 0.76 14.3 14.3 0.1
2013-Feb-27 Wed 0.77 0.78 0.77 0.78 ### ### 0.1
2013-Feb-26 Tue 0.775 0.78 0.77 0.775 927,174 718,559 70.8 70.8 0.1
2013-Feb-25 Mon 0.785 ### 0.78 0.785 ### ### ###
2013-Feb-22 Fri 0.77 0.785 0.75 0.78 1,047,478 ### ### ### 0.1
2013-Feb-21 Thu 0.71 0.79 0.71 0.77 2,327,088 ### ### ### 0.1
2013-Feb-20 Wed 0.71 0.725 ### ### ### ### 0.0
2013-Feb-19 Tue 0.73 0.73 ### 0.71 245,189 ### ### ### ###
2013-Feb-18 Mon ### 0.71 ### 0.71 96.9 96.9 ###
2013-Feb-15 Fri ### ### 0.645 0.655 148,581 ### 77.2 77.2 ###
2013-Feb-14 Thu ### ### 0.625 ### ### ### 0.0
2013-Feb-13 Wed ### ### ### ### 74.1 74.1 0.0
2013-Feb-12 Tue ### ### ### ### 82.4 82.4 0.0
2013-Feb-11 Mon ### ### ### ### 253,954 0 ### ### 0.0
2013-Feb-08 Fri ### ### ### ### 152,577 0 ### ### 0.0
2013-Feb-07 Thu ### ### ### 0.625 76.1 76.1 0.0
2013-Feb-06 Wed ### ### 0.625 ### 98,153 30,672 ### ### 0.0
2013-Feb-05 Tue ### ### 0.625 ### 27.9 27.9 0.0
2013-Feb-04 Mon ### 0.645 ### ### ### ### 0.0
2013-Feb-01 Fri 0.625 ### 0.625 ### 181,654 ### ### ### 0.0
2013-Jan-31 Thu 0.625 0.625 0.625 0.625 83,453 52,158 72.1 72.1 0.0
2013-Jan-30 Wed 0.625 ### 0.625 0.625 71.1 71.1 0.0
2013-Jan-29 Tue ### ### ### ### 75.7 75.7 0.0
2013-Jan-25 Fri 0.56 ### 0.56 ### 822,125 ### ### ### 0.0
2013-Jan-24 Thu 0.55 0.56 0.55 0.56 ### ### ###
2013-Jan-23 Wed 0.55 0.56 0.55 0.56 45,450 25,224 84.9 84.9 ###
2013-Jan-22 Tue 0.56 ### 0.55 0.55 220,445 60,622 20.8 20.8 ###
2013-Jan-21 Mon 0.56 0.56 0.555 0.56 ### ### ###
2013-Jan-18 Fri 0.55 0.555 0.55 0.555 40,086 22,147 ### ### ###
2013-Jan-17 Thu 0.55 0.555 0.545 0.555 80.4 80.4 ###
2013-Jan-16 Wed 0.545 0.555 0.545 0.555 31,185 17,151 80.7 80.7 ###
2013-Jan-15 Tue 0.56 0.56 0.545 0.55 18.2 18.2 ###
2013-Jan-14 Mon 0.555 ### 0.54 0.56 175,529 ### ### ### ###
2013-Jan-11 Fri 0.55 0.555 0.54 0.555 56,021 30,671 ### ### ###
2013-Jan-10 Thu 0.545 0.555 0.545 0.55 ### ### ###
2013-Jan-09 Wed 0.545 0.56 0.545 0.56 61,388 ### 88.6 88.6 ###
2013-Jan-08 Tue 0.55 0.555 0.545 0.55 ### ### ###
2013-Jan-07 Mon 0.54 0.55 0.54 0.545 82.5 82.5 0.0
2013-Jan-04 Fri 0.555 0.555 0.54 0.55 ### ### ###
2013-Jan-03 Thu 0.56 ### 0.56 0.56 62.6 62.6 ###
2013-Jan-02 Wed 0.57 0.57 0.55 0.56 ### ### ###
2012-Dec-31 Mon 0.555 0.57 0.55 0.57 130,458 73,056 88.2 88.2 ###
2012-Dec-28 Fri 0.58 0.58 0.55 0.55 ### ### ###
2012-Dec-27 Thu 0.585 0.59 ### 0.575 609,449 179,787 9.3 9.3 ###
2012-Dec-24 Mon 0.56 0.56 0.54 0.555 313,973 172,685 ### ### ###
2012-Dec-21 Fri ### 0.54 0.52 0.54 170,322 90,270 ### ### 0.0
2012-Dec-20 Thu 0.52 0.54 0.52 0.54 320,682 ### ### ### 0.0
2012-Dec-19 Wed 0.5 0.53 0.5 0.52 671,641 ### ### ### 0.0
2012-Dec-18 Tue 0.49 0.5 0.49 0.5 82.7 82.7 0.0
2012-Dec-17 Mon 0.49 0.5 0.485 ### 1,044,570 514,450 79.4 79.4 0.0
2012-Dec-14 Fri 0.485 0.5 0.48 0.5 1,525,170 ### ### ### 0.0
2012-Dec-13 Thu 0.48 0.49 0.475 0.485 77.5 77.5 0.0
2012-Dec-12 Wed 0.48 0.48 0.475 0.48 70.6 70.6 0.0
2012-Dec-11 Tue 0.475 0.48 0.475 0.48 287,670 ### ### ### 0.0
2012-Dec-10 Mon 0.48 0.48 0.47 0.48 148,553 ### 74.7 74.7 0.0
2012-Dec-07 Fri 0.46 0.48 0.46 0.47 ### ### ###
2012-Dec-06 Thu 0.47 0.485 0.47 0.485 91.6 91.6 0.0
2012-Dec-05 Wed ### 0.475 0.46 0.475 148,388 69,371 84.9 84.9 ###
2012-Dec-04 Tue 0.47 0.47 0.46 0.47 ### ### ###
2012-Dec-03 Mon 0.48 0.48 0.47 0.475 ### ### ###
2012-Nov-30 Fri ### 0.485 0.45 0.48 ### ### 0.0
2012-Nov-29 Thu 0.45 ### 0.445 ### 301,183 ### ### ### 0.0
2012-Nov-28 Wed 0.45 0.455 0.445 0.445 421,673 189,752 25.2 25.2 ###
2012-Nov-27 Tue 0.45 0.455 0.44 0.455 1,628,387 ### ### ### 0.0
2012-Nov-26 Mon 0.44 0.46 0.44 0.445 ### ### ###
2012-Nov-23 Fri 0.46 0.46 0.44 0.44 6.5 6.5 ###
2012-Nov-22 Thu 0.455 0.46 0.455 0.455 174,550 79,856 67.1 67.1 0.0
2012-Nov-21 Wed 0.45 0.46 0.44 0.455 82.6 82.6 0.0
2012-Nov-20 Tue 0.46 0.46 0.445 0.45 ### ### 0.0
2012-Nov-19 Mon ### ### 0.44 0.45 215,751 ### 11.4 11.4 0.0
2012-Nov-16 Fri 0.455 0.47 0.455 0.455 123,671 ### ### ### 0.0
2012-Nov-15 Thu 0.475 0.475 0.42 0.455 ### ### 0.0
2012-Nov-14 Wed 0.47 0.48 0.46 0.475 ### ### ###
2012-Nov-13 Tue 0.47 0.485 0.47 0.48 ### ### 0.0
2012-Nov-12 Mon 0.48 0.485 0.47 0.47 417,874 ### 16.3 16.3 ###
2012-Nov-09 Fri 0.49 0.49 0.475 0.475 9.5 9.5 ###
2012-Nov-08 Thu 0.485 0.49 0.485 0.49 78.5 78.5 ###
2012-Nov-07 Wed ### ### 0.485 0.49 ### ### ###
2012-Nov-06 Tue 0.49 ### 0.485 ### 107,347 ### ### ### 0.0
2012-Nov-05 Mon 0.49 ### 0.485 ### 80.3 80.3 0.0
2012-Nov-02 Fri 0.49 ### 0.485 0.49 113,641 27,557 72.6 72.6 ###
2012-Nov-01 Thu 0.5 0.5 0.48 ### 774,248 379,381 ### ### 0.0
2012-Oct-31 Wed 0.48 0.49 0.48 0.485 144,182 69,928 76.3 76.3 0.0
2012-Oct-30 Tue 0.485 0.485 0.48 0.485 56,970 27,488 76.2 76.2 0.0
2012-Oct-29 Mon 0.485 0.485 0.475 0.48 210,778 101,173 22.0 22.0 0.0
2012-Oct-26 Fri 0.48 ### 0.48 0.485 506,043 121,450 ### ### 0.0
2012-Oct-25 Thu ### ### 0.49 0.49 107,478 ### 22.1 22.1 ###
2012-Oct-24 Wed 0.485 0.5 0.485 0.5 104,255 51,345 89.3 89.3 0.0
2012-Oct-23 Tue 0.5 0.5 ### 0.5 89,378 22,344 ### ### 0.0
2012-Oct-22 Mon 0.485 0.5 0.48 ### 83.6 83.6 0.0
2012-Oct-19 Fri 0.5 ### 0.485 0.485 11.3 11.3 0.0
2012-Oct-18 Thu 0.49 0.5 0.49 0.5 83.1 83.1 0.0
2012-Oct-17 Wed 0.485 ### 0.485 ### 148,145 35,925 ### ### 0.0
2012-Oct-16 Tue 0.47 0.49 0.47 0.48 ### ### 0.0
2012-Oct-15 Mon 0.49 ### 0.48 ### 213,929 51,342 81.0 81.0 0.0
2012-Oct-12 Fri 0.48 0.49 0.48 0.49 84.0 84.0 ###
2012-Oct-11 Thu 0.47 0.485 0.47 0.47 ### ### ###
2012-Oct-10 Wed 0.48 0.49 0.47 0.47 15.9 15.9 ###
2012-Oct-09 Tue 0.5 ### 0.48 ### 1,301,257 ### 20.3 20.3 0.0
2012-Oct-08 Mon 0.47 0.5 ### 0.5 96.1 96.1 0.0
2012-Oct-05 Fri 0.455 0.47 0.45 0.47 86.6 86.6 ###
2012-Oct-04 Thu 0.45 0.46 0.45 0.46 83.5 83.5 0.0
2012-Oct-03 Wed 0.455 0.46 0.45 0.455 102,276 ### ### ### 0.0
2012-Oct-02 Tue 0.455 0.46 0.45 0.46 ### ### 0.0
2012-Oct-01 Mon 0.46 0.46 0.45 0.455 224,346 102,077 ### ### 0.0
2012-Sep-28 Fri 0.46 0.46 0.45 0.455 ### ### 0.0
2012-Sep-27 Thu 0.44 0.46 0.44 0.45 85.6 85.6 0.0
2012-Sep-26 Wed 0.445 0.45 0.44 0.44 ### ### ###
2012-Sep-25 Tue 0.445 0.455 0.44 0.455 88.9 88.9 0.0
2012-Sep-24 Mon 0.46 0.46 ### 0.45 235,724 ### ### ### 0.0
2012-Sep-21 Fri 0.455 0.475 0.45 ### 124,022 ### ### ### 0.0
2012-Sep-20 Thu 0.46 ### 0.445 0.46 156,154 34,744 72.0 72.0 0.0
2012-Sep-19 Wed 0.47 0.475 0.455 0.46 250,757 ### 13.5 13.5 0.0
2012-Sep-18 Tue 0.48 0.485 ### 0.47 183,956 ### 15.0 15.0 ###
2012-Sep-17 Mon ### ### 0.47 0.49 ### ### ###
2012-Sep-14 Fri 0.5 0.5 0.49 0.49 145,120 ### 13.0 13.0 ###
2012-Sep-13 Thu ### ### 0.485 ### 73.5 73.5 0.0
2012-Sep-12 Wed ### ### 0.49 ### ### ### 0.0
2012-Sep-11 Tue 0.48 0.49 0.475 0.49 85.1 85.1 ###
2012-Sep-10 Mon 0.48 0.48 ### 0.48 72.1 72.1 0.0
2012-Sep-07 Fri ### ### 0.48 0.48 1,397,288 335,349 10.4 10.4 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 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 2025-06-22 08:25:38 thru 2025-06-22 08:25:39 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000