Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-07-22 07:06:06 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(CTS) CONTACT URANIUM LIMITED Daily Prices...

     Prev Section TOC    Company Info for CTS    Basic Next Section


Company Details for (CTS) CONTACT URANIUM LIMITED

Listing CodeCTS
Listing NameCONTACT URANIUM LIMITED
GICS SectorMaterials
ISIN NameCONTACT URANIUM LTD
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000CTS1


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for CTS .. Wednesday 10th December 2008

CTS is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for CTS    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (CTS) CONTACT URANIUM LIMITED
DateOpenHighLowCloseVolume
2008-12-11############0
2008-12-10###############
2008-12-09###############
2008-12-08###############
2008-12-05###############
2008-12-04###############
2008-12-03############0
2008-12-02############13488
2008-12-01###############
2008-11-28############0
2008-11-27############68385
2008-11-26############0
2008-11-25############0
2008-11-24###############
2008-11-21###############
2008-11-20###############
2008-11-19###############
2008-11-18############2100658
2008-11-170.0420.042#########
2008-11-140.0420.0420.0420.042596428
2008-11-13############0
2008-11-12############0
2008-11-11############0
2008-11-10############0
2008-11-07############0
2008-11-06######0.048###470385
2008-11-050.0450.045#########
2008-11-04############119550
2008-11-03###############
2008-10-31###############
2008-10-30###############
2008-10-290.0450.0450.0450.045###
2008-10-280.0580.0580.0580.0580
2008-10-270.0580.0580.0580.058###
2008-10-24###0.059###0.059###
2008-10-23###############
2008-10-220.0480.0480.0480.048###
2008-10-210.0450.0450.0450.045###
2008-10-20############0
2008-10-17###############
2008-10-16###############
2008-10-150.0570.0570.0570.0570
2008-10-140.0570.0570.0570.0570
2008-10-130.0570.0570.0570.0570
2008-10-10######0.0570.057303740
2008-10-09###############
2008-10-08############56570
2008-10-07###############
2008-10-060.0760.0760.0760.0760
2008-10-030.0750.076###0.076###
2008-10-020.0750.0750.0750.0750
2008-10-010.0750.0750.0750.0750
2008-09-300.0750.0750.0750.075###
2008-09-290.0720.0720.0710.071###
2008-09-26############0
2008-09-25###############
2008-09-240.0710.071#########
2008-09-23###############
2008-09-22###############
2008-09-19###############
2008-09-18############1135350
2008-09-17###############
2008-09-16###############
2008-09-150.0770.0770.0730.073208648
2008-09-120.0740.0740.0740.07441352
2008-09-110.0750.0750.0750.075###
2008-09-10###############
2008-09-09###############
2008-09-080.0710.0710.0710.071###
2008-09-05############93188
2008-09-040.0770.0770.0770.077###
2008-09-030.0760.0770.0760.077###
2008-09-020.0710.071#########
2008-09-01############0
2008-08-29###############
2008-08-280.0710.071#########
2008-08-27###############
2008-08-260.0840.0840.0840.0840
2008-08-250.0840.0840.0840.0840
2008-08-22###0.084###0.084###
2008-08-210.0750.0750.0750.075###
2008-08-200.0750.0750.0750.075###
2008-08-190.0750.0880.0750.088###
2008-08-180.0780.078#########
2008-08-150.0780.0780.0780.0780
2008-08-140.0780.0780.0780.078###
2008-08-130.0780.0780.0780.0780
2008-08-120.0780.0780.0780.078###
2008-08-11###0.085###0.078###
2008-08-08###############
2008-08-07###############
2008-08-06###0.072###0.072###
2008-08-05###############
2008-08-040.0750.0750.0710.071###
2008-08-010.0760.0760.0760.076###
2008-07-3100000
2008-07-300.0750.0770.0750.077###
2008-07-290.0780.0780.0750.075###
2008-07-2800000
2008-07-25###0.085###0.085###
2008-07-240.0850.085#########
2008-07-23############30525
2008-07-22###############
2008-07-21###############
2008-07-180.0810.0810.0780.078###
2008-07-170.0840.0840.0830.083###
2008-07-16###############
2008-07-15############160475
2008-07-14###############
2008-07-1100000
2008-07-10###############
2008-07-09###############
2008-07-0800000
2008-07-07###############
2008-07-04############753085
2008-07-03############763923
2008-07-02###############
2008-07-01###############
2008-06-30###############
2008-06-27###############
2008-06-26###############
2008-06-25############184275
2008-06-24###############
2008-06-23###############
2008-06-20###############
2008-06-19###############
2008-06-18###############
2008-06-17############382420
2008-06-16###############
2008-06-13###############
2008-06-12############1064673
2008-06-110.1250.125#########
2008-06-10###0.125###0.125###
2008-06-060.1250.125###0.125###
2008-06-05#########0.125754971
2008-06-04######0.1250.125###
2008-06-03#########0.125###
2008-06-020.145############
2008-05-300.1450.145###0.145###
2008-05-290.1450.145######792342
2008-05-28###############
2008-05-270.145############
2008-05-26###############
2008-05-23###############
2008-05-22############103080
2008-05-210.1450.145######298420
2008-05-20#########0.145396950
2008-05-190.1450.145###0.145###
2008-05-160.1550.1550.1450.145###
2008-05-15######0.1550.155245625
2008-05-14###############
2008-05-13###0.175#########
2008-05-12###############
2008-05-090.1850.185#########
2008-05-080.1750.185###0.185259053
2008-05-07###0.185###0.175###
2008-05-06###############
2008-05-05###0.155###0.155###
2008-05-020.145###0.145######
2008-05-01###0.145###0.145###
2008-04-30###############
2008-04-29###############
2008-04-28###############
2008-04-24######0.1250.125###
2008-04-230.125###0.125######
2008-04-22######0.1250.125###
2008-04-21###############
2008-04-18###############
2008-04-170.1450.145#########
2008-04-16###0.145#########
2008-04-15###############
2008-04-14############368749
2008-04-11###############
2008-04-10###############
2008-04-09###############
2008-04-080.145######0.145###
2008-04-07######0.125######
2008-04-04############516957
2008-04-03###############
2008-04-02############347829
2008-04-01############539923
2008-03-31###0.2#########
2008-03-280.185#########349950
2008-03-27######0.1850.185126259
2008-03-260.20.20.20.2###
2008-03-250.20.2#########
2008-03-200.210.220.20.2###
2008-03-190.210.220.210.2128950
2008-03-180.220.220.220.22###
2008-03-170.230.230.220.22###
2008-03-140.220.240.22######
2008-03-130.240.240.240.24###
2008-03-120.230.240.220.22###
2008-03-11######0.2######
2008-03-100.220.22###0.21161278
2008-03-070.230.230.220.22###
2008-03-060.220.240.210.24###
2008-03-050.220.22######31622
2008-03-040.220.220.210.2183778
2008-03-030.240.2550.210.21###
2008-02-29###0.24#########
2008-02-280.2450.245#########
2008-02-270.250.25#########
2008-02-260.290.290.2550.255###
2008-02-25###0.27#########
2008-02-220.27###0.270.29###
2008-02-210.2850.2850.2850.2850
2008-02-200.2850.2850.2850.285###
2008-02-190.280.290.280.29###
2008-02-180.280.280.260.2836486
2008-02-150.260.280.2450.28###
2008-02-14###0.280.25###209985
2008-02-130.2850.285###0.28###
2008-02-12###############
2008-02-11######0.2850.285116429
2008-02-080.29###0.29######
2008-02-07############374548
2008-02-060.2750.2750.2750.275###
2008-02-05######0.280.29###
2008-02-040.29###0.280.285240150
2008-02-010.28###0.270.27###
2008-01-310.285###0.270.27###
2008-01-30######0.260.28###
2008-01-290.29###0.29######
2008-01-250.29###0.2850.285###
2008-01-24######0.2850.29###
2008-01-23######0.2850.29173480
2008-01-22######0.270.285###
2008-01-210.3750.385#########
2008-01-18###############
2008-01-17###############
2008-01-160.40.40.3750.375245750
2008-01-15###0.45######1384950
2008-01-140.3750.3750.345###287520
2008-01-11###0.375###0.375###
2008-01-10###0.375###0.375###
2008-01-09############263422
2008-01-08############35028
2008-01-070.40.4######135443
2008-01-04###0.4###0.4###
2008-01-03###############
2008-01-020.40.40.40.411125
2007-12-310.40.40.40.4###
2007-12-280.40.40.40.4###
2007-12-27###0.42#########
2007-12-24###0.42#########
2007-12-210.3250.3750.325###368571
2007-12-20###############
2007-12-19###############
2007-12-180.3850.385#########
2007-12-1700000
2007-12-140.440.440.410.41###
2007-12-130.430.440.430.44###
2007-12-12###0.4450.40.43###
2007-12-11###0.420.410.4152650
2007-12-100.420.430.420.42###
2007-12-070.4250.430.410.42120825
2007-12-060.440.440.4######
2007-12-050.440.440.440.4478920
2007-12-040.45###0.430.43###
2007-12-030.420.470.420.45###
2007-11-300.4250.4450.420.43###
2007-11-290.450.45###0.425###
2007-11-280.580.580.440.441854182
2007-11-2700000
2007-11-2600000
2007-11-230.520.520.4850.485245570
2007-11-220.50.520.4850.52###
2007-11-210.520.530.50.5###
2007-11-200.530.530.510.52###
2007-11-190.550.550.5250.53###
2007-11-160.5550.56###0.525###
2007-11-150.560.5750.550.56###
2007-11-140.540.560.540.55###
2007-11-130.550.55###0.54565750
2007-11-120.5550.5550.530.54###
2007-11-090.5450.550.5450.55###
2007-11-080.5750.5750.550.555223553
2007-11-070.570.590.560.59###
2007-11-060.56###0.5550.57###
2007-11-050.580.590.560.56546188
2007-11-020.5450.5850.5450.58###
2007-11-010.58###0.58###2978540
2007-10-310.5750.5850.5450.58###
2007-10-300.53###0.530.59###
2007-10-290.530.53#########
2007-10-260.5250.550.5250.525126750
2007-10-250.5250.5450.520.53###
2007-10-240.520.53###0.53364449
2007-10-23###0.520.510.52###
2007-10-220.540.54###0.53###
2007-10-190.550.550.540.54127858
2007-10-180.550.550.550.55###
2007-10-170.550.5550.540.54170570
2007-10-160.570.570.540.5670743
2007-10-150.5750.580.55######
2007-10-120.59###0.5550.555209475
2007-10-110.58###0.570.58272758
2007-10-100.520.570.520.57830183
2007-10-090.530.540.520.52###
2007-10-080.530.540.530.53###
2007-10-050.530.530.520.52200844
2007-10-040.510.52###0.51###
2007-10-030.530.53###0.51###
2007-10-02###0.545###0.53###
2007-10-010.540.560.520.55###
2007-09-280.550.570.5450.55###
2007-09-270.580.580.540.545###
2007-09-260.560.560.560.56###
2007-09-250.580.590.580.59###
2007-09-240.550.580.550.58###
2007-09-210.540.540.540.54###
2007-09-20###0.54###0.54237288
2007-09-190.5250.525#########
2007-09-180.530.530.510.51###
2007-09-170.510.5250.510.525###
2007-09-14######0.510.51###
2007-09-13###0.5250.510.51###
2007-09-120.510.510.510.51###
2007-09-110.5250.5250.50.5244246
2007-09-100.510.5250.510.51###
2007-09-070.530.530.530.53###
2007-09-060.550.550.550.5516054
2007-09-050.5550.5550.5450.55324050
2007-09-040.560.5750.5550.555###
2007-09-030.590.590.560.56###
2007-08-31######0.5850.59###
2007-08-300.54###0.54###548050
2007-08-290.5450.5550.50.555###
2007-08-28###0.570.550.555###
2007-08-270.580.580.540.57102645
2007-08-240.560.575###0.575###
2007-08-230.530.5550.520.555386259
2007-08-220.50.530.50.53122341
2007-08-21######0.50.5###
2007-08-200.50.5550.5######
2007-08-170.50.50.46###119750
2007-08-160.50.50.440.5577328
2007-08-150.580.580.510.51###
2007-08-14######0.560.59306227
2007-08-130.545###0.545######
2007-08-100.550.555###0.555###
2007-08-090.560.5850.56######
2007-08-080.5450.560.5450.5638289
2007-08-070.5750.575#########
2007-08-06######0.520.55###
2007-08-03######0.59######
2007-08-020.6250.6450.5750.585381147
2007-08-01######0.590.625###
2007-07-31#########0.675561126
2007-07-300.655############
2007-07-27######0.655######
2007-07-26###0.73###0.73###
2007-07-250.710.710.655###873125
2007-07-240.7550.7550.720.72335328
2007-07-230.760.760.7250.74658744
2007-07-20#########0.7551263025
2007-07-190.6550.7###0.71553377
2007-07-18###0.655######661750
2007-07-17############634124
2007-07-16###0.655#########
2007-07-13###############
2007-07-12###0.625#########
2007-07-110.54###0.54###492556
2007-07-100.510.540.51######
2007-07-09###0.520.510.51###
2007-07-060.530.53#########
2007-07-050.5550.5550.530.545###
2007-07-040.555###0.5550.555363570
2007-07-030.510.560.510.56###
2007-07-020.520.52######262350
2007-06-290.520.53###0.53###
2007-06-280.5250.53###0.53###
2007-06-27###0.540.520.525173884
2007-06-260.530.5550.530.545###
2007-06-250.5250.530.520.525###
2007-06-220.540.540.5250.525307676
2007-06-210.520.540.520.54###
2007-06-20###0.53###0.51###
2007-06-190.51######0.51363624
2007-06-180.51###0.510.5186088
2007-06-150.510.51######175750
2007-06-14###0.51######471456
2007-06-130.520.530.50.525###
2007-06-120.540.540.510.525140486
2007-06-080.52######0.525###
2007-06-070.51###0.50.52536681
2007-06-060.5250.530.510.51###
2007-06-050.5450.5450.530.53661047
2007-06-040.540.540.530.53179657
2007-06-010.550.55###0.55###
2007-05-310.50.550.50.545674870
2007-05-30######0.5######
2007-05-290.520.5250.520.52###
2007-05-280.520.5250.520.52###
2007-05-250.5250.525###0.52###
2007-05-240.5450.5450.5250.54###
2007-05-230.5550.5550.530.53169650
2007-05-220.550.550.540.55325685
2007-05-210.540.545###0.545131348
2007-05-180.56###0.5250.525###
2007-05-17######0.540.54259153
2007-05-160.580.580.560.56###
2007-05-150.560.5750.560.575104578
2007-05-140.545###0.5450.55###
2007-05-11###0.540.530.53###
2007-05-10###0.5450.525######
2007-05-090.550.550.510.53###
2007-05-080.560.570.5550.555###
2007-05-070.5750.5750.560.56###
2007-05-040.580.580.570.575###
2007-05-03###0.570.5550.57###
2007-05-020.580.580.56######
2007-05-010.58######0.57###
2007-04-300.590.59###0.57###
2007-04-27######0.550.575###
2007-04-26######0.590.59791450
2007-04-24#########0.625586559
2007-04-23###0.645###0.6251214279
2007-04-200.570.590.560.59###
2007-04-190.590.59###0.575219856
2007-04-180.6250.6250.575###955678
2007-04-17############906551
2007-04-160.645############
2007-04-130.6450.655#########
2007-04-12###############
2007-04-11######0.585###1005050
2007-04-10############581148
2007-04-050.560.5750.560.56328327
2007-04-040.5450.560.530.55###
2007-04-030.540.540.530.53###
2007-04-020.560.560.5450.545354980
2007-03-300.570.570.5450.56###
2007-03-290.570.5750.5550.57545440
2007-03-280.5250.580.5250.57###
2007-03-27#########0.52###
2007-03-260.520.540.520.54###
2007-03-23###0.525###0.51###
2007-03-220.520.540.510.51173677
2007-03-210.540.550.530.53105848
2007-03-200.540.540.530.53###
2007-03-190.56###0.510.53###
2007-03-160.530.540.510.54###
2007-03-150.5250.530.510.52###
2007-03-140.530.530.50.51###
2007-03-130.5450.550.530.53###
2007-03-120.550.555#########
2007-03-090.550.550.530.545###
2007-03-080.50.5250.50.525321588
2007-03-070.49###0.490.49###
2007-03-060.5###0.4850.485###
2007-03-050.520.520.49###334587
2007-03-02###0.5450.50.51299657
2007-03-010.510.5450.510.53278952
2007-02-280.560.560.460.52###
2007-02-270.590.590.5750.575###
2007-02-26######0.590.59###
2007-02-23######0.59###220945
2007-02-22######0.5850.59281753
2007-02-21############287884
2007-02-20###0.655#########
2007-02-19############157350
2007-02-160.6750.675###0.625429924
2007-02-15###############
2007-02-140.70.72#########
2007-02-13###0.685###0.685###
2007-02-12############271550
2007-02-09###############
2007-02-08###############
2007-02-07###############
2007-02-06############321074
2007-02-05###############
2007-02-02######0.58###315651
2007-02-01###############
2007-01-31######0.58######
2007-01-30###############
2007-01-290.580.580.545######
2007-01-250.580.590.570.58###
2007-01-24######0.5550.58###
2007-01-23############388976
2007-01-22######0.59###348123
2007-01-190.6250.625#########
2007-01-18#########0.625324925
2007-01-17###############
2007-01-16###############
2007-01-15######0.625###616678
2007-01-12############1005371
2007-01-110.570.590.570.59###
2007-01-100.59###0.570.59###
2007-01-09######0.58######
2007-01-08###############
2007-01-05######0.59###230042
2007-01-04######0.59###85279
2007-01-03###############
2007-01-020.545###0.545###458859
2006-12-290.550.550.530.53###
2006-12-280.570.570.530.53###
2006-12-270.560.560.540.56###
2006-12-22######0.550.55###
2006-12-210.580.580.570.57###
2006-12-200.5850.5850.580.584546
2006-12-190.570.5850.570.58529588
2006-12-180.570.5850.570.5856629
2006-12-150.5850.5850.570.57###
2006-12-140.580.58###0.57###
2006-12-130.58###0.57######
2006-12-12############348252
2006-12-1100000
2006-12-0800000
2006-12-070.590.590.5550.555###
2006-12-060.590.590.590.59###
2006-12-05######0.590.59###
2006-12-04############20050
2006-12-01###############
2006-11-30###############
2006-11-29###############
2006-11-28######0.5850.585###
2006-11-27###############
2006-11-240.555###0.5550.585###
2006-11-230.590.590.5550.555###
2006-11-22###############
2006-11-21###0.7#########
2006-11-200.6850.685#########
2006-11-170.70.7#########
2006-11-16############154925
2006-11-15######0.58###281480
2006-11-140.52###0.52######
2006-11-130.56###0.520.52###
2006-11-100.4750.550.4750.55305452
2006-11-090.460.50.460.48314559
2006-11-080.46###0.450.46###
2006-11-070.450.480.440.44282959
2006-11-060.420.450.420.43###
2006-11-030.420.420.410.4178452
2006-11-020.410.420.410.42###
2006-11-010.410.41###0.41###
2006-10-310.420.420.420.42###
2006-10-300.430.430.430.43###
2006-10-2700000
2006-10-260.410.410.40.4###
2006-10-250.420.420.410.41###
2006-10-240.41###0.41######
2006-10-23######0.40.43971155
2006-10-2000000
2006-10-1900000
2006-10-180.440.440.43###621375
2006-10-170.4450.4450.430.445###
2006-10-160.440.4450.430.445###
2006-10-13###0.44###0.44278175
2006-10-120.42###0.42######
2006-10-110.420.440.420.44###
2006-10-100.420.420.420.42###
2006-10-090.40.420.40.41###
2006-10-060.420.420.420.42###
2006-10-050.410.410.40.4###
2006-10-040.420.440.410.44###
2006-10-0300000
2006-10-020.440.440.430.43###
2006-09-290.440.440.440.44###
2006-09-280.440.44###0.44###
2006-09-270.430.440.430.44###
2006-09-260.430.430.430.43###
2006-09-250.420.420.420.42###
2006-09-220.430.430.420.42###
2006-09-210.430.430.430.43###
2006-09-200.430.430.420.43###
2006-09-190.460.460.4250.425802071
2006-09-180.490.50.470.47###
2006-09-150.480.50.480.49###
2006-09-140.490.490.460.46###
2006-09-130.460.470.460.46###
2006-09-120.420.460.410.42207179
2006-09-110.460.460.450.4551775
2006-09-080.450.460.450.46###
2006-09-070.480.480.460.4632240
2006-09-060.4850.490.4850.49###
2006-09-05###0.480.460.48355679
2006-09-04###0.450.430.45###
2006-09-010.420.440.40.44###
2006-08-3100000
2006-08-3000000
2006-08-290.40.40.40.4###
2006-08-280.40.40.40.422585
2006-08-250.420.420.420.42###
2006-08-240.40.40.40.4###
2006-08-2300000
2006-08-2200000
2006-08-210.410.420.410.42###
2006-08-180.410.410.410.41###
2006-08-1700000
2006-08-1600000
2006-08-1500000
2006-08-140.4250.4250.420.42###
2006-08-110.430.430.430.43###
2006-08-1000000
2006-08-090.420.440.420.44###
2006-08-0800000
2006-08-070.420.420.420.42###
2006-08-0400000
2006-08-030.420.420.420.42###


     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 2018-07-22 07:06:06 thru 2018-07-22 07:06:06 GMT for 0 secs.
Page length category 2 - Current - 0, 00000