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

Currently Thu 24-Mar-28 08:21:20 PM AEDT

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

(CTX) CALTEX AUSTRALIA LIMITED Daily Prices...

     Prev Section TOC    Company Info for CTX    Limits Next Section


Company Details for (CTX) CALTEX AUSTRALIA LIMITED

Listing Code CTX
Listing Name CALTEX AUSTRALIA LIMITED
GICS Sector Energy
ISIN Name CALTEX AUSTRALIA
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CTX1


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for CTX .. Monday 18th May 2020

CTX 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 ### ### 0.0
MAX 38.88 ### ###


Font Format Legend

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



End of day Prices (full format),

150 Days for (CTX) CALTEX AUSTRALIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
1.513
2020-May-18 Mon 25.5 25.8 ### ### 807,281 10,413,924 26.0 26.0 0.0
2020-May-15 Fri 25 ### 24.54 ### 747,973 9,177,628 ### ### 0.0
2020-May-14 Thu ### 24.87 ### 24.24 666,225 ### ### ### ###
2020-May-13 Wed 24.2 24.87 23.85 24.87 82.9 82.9 ###
2020-May-12 Tue ### ### 24.5 24.59 993,628 12,171,943 17.4 17.4 ###
2020-May-11 Mon 24.59 25.28 ### ### 1,001,250 ### 77.1 77.1 0.0
2020-May-08 Fri ### ### 23.73 24.5 642,728 ### 76.7 76.7 1.8
2020-May-07 Thu ### 24.52 23.86 ### ### ### 0.0
2020-May-06 Wed ### 24.55 ### ### 653,286 8,019,085 37.7 37.7 0.0
2020-May-05 Tue ### 24.57 ### ### 932,626 ### 85.2 85.2 0.0
2020-May-04 Mon ### 23.76 22.55 ### 560,351 12,974,927 ### ### 0.0
2020-May-01 Fri 24.7 24.7 ### 23.4 850,383 ### ### ### ###
2020-Apr-30 Thu 24 ### 23.83 ### 79.4 79.4 0.0
2020-Apr-29 Wed ### 23.53 22.58 23 ### ### 1.6
2020-Apr-28 Tue 22.83 ### 22.51 22.72 1,082,482 ### 39.4 39.4 1.6
2020-Apr-27 Mon ### 22.86 ### 22.86 1,526,180 ### ### ### 1.6
2020-Apr-24 Fri ### 22.7 22.25 22.43 66.1 66.1 1.6
2020-Apr-23 Thu 23.2 23.2 ### 22.48 18.7 18.7 1.6
2020-Apr-22 Wed ### ### ### 22.58 ### ### 1.6
2020-Apr-21 Tue 21.5 22.25 ### ### 91.3 91.3 0.0
2020-Apr-20 Mon 22.49 22.54 21.42 21.72 3,550,881 ### 24.2 24.2 ###
2020-Apr-17 Fri ### ### ### 23.56 22.6 22.6 1.7
2020-Apr-16 Thu ### ### ### 23.57 1,189,126 0 83.4 83.4 ###
2020-Apr-15 Wed ### ### ### 23.53 970,274 0 33.7 33.7 ###
2020-Apr-14 Tue 24 24.23 ### ### 1,430,071 ### ### ### 0.0
2020-Apr-09 Thu ### 25.21 ### 24.22 18.4 18.4 1.7
2020-Apr-08 Wed 23.84 24.24 23.27 23.76 33.2 33.2 1.7
2020-Apr-07 Tue 25.51 ### ### ### 1,210,426 0 ### ### 0.0
2020-Apr-06 Mon ### ### 23.4 24.51 1,001,927 11,722,545 ### ### ###
2020-Apr-03 Fri 24.26 ### 22.7 23 1,328,522 15,078,724 ### ### 1.6
2020-Apr-02 Thu 23.25 23.27 ### ### 27.2 27.2 0.0
2020-Apr-01 Wed ### ### 22.52 ### 1,522,973 17,148,675 69.6 69.6 0.0
2020-Mar-31 Tue ### 24.27 ### ### 1,499,588 ### ### ### 0.0
2020-Mar-30 Mon 21.5 ### 20.7 ### 1,520,444 ### 71.8 71.8 0.0
2020-Mar-27 Fri ### 23.59 20.87 21.82 3,301,474 ### 35.2 35.2 1.6
2020-Mar-26 Thu 21.75 23.46 21.5 ### 72.0 72.0 0.0
2020-Mar-25 Wed ### 22.58 20.42 21 1,564,081 33,627,741 ### ### 1.5
2020-Mar-24 Tue 19.22 20.72 19.22 20.51 ### ### ###
2020-Mar-23 Mon 20 20 ### ### 1,876,182 18,761,820 45.6 45.6 0.0
2020-Mar-20 Fri ### ### ### 20.5 ### ### 1.5
2020-Mar-19 Thu ### ### 18.44 19.5 4,325,428 39,880,446 ### ### 1.4
2020-Mar-18 Wed ### 21.27 19.7 19.77 3,230,329 66,173,289 ### ### 1.4
2020-Mar-17 Tue 22.85 23.48 ### ### 3,644,342 42,784,575 ### ### 0.0
2020-Mar-16 Mon 23.5 23.72 22.53 ### 3,155,778 ### 52.5 52.5 0.0
2020-Mar-13 Fri 23.5 24.79 ### 24.79 ### ### ###
2020-Mar-12 Thu 27.45 27.51 24.23 ### 2,947,354 76,248,047 ### ### 0.0
2020-Mar-11 Wed 28 28.47 27.5 27.53 ### ### ###
2020-Mar-10 Tue 25.55 ### 25.53 27.5 2,328,786 29,726,953 76.4 76.4 2.0
2020-Mar-09 Mon ### ### 26.82 26.82 2,679,225 ### 11.7 11.7 1.9
2020-Mar-06 Fri ### ### 31.71 ### ### ### 0.0
2020-Mar-05 Thu 32.87 33.2 ### 32.8 2,457,947 40,801,920 ### ### 2.3
2020-Mar-04 Wed ### 32.78 32.23 32.51 ### ### 2.3
2020-Mar-03 Tue ### ### ### 32.7 66.6 66.6 2.3
2020-Mar-02 Mon ### ### ### ### 2,221,757 0 59.6 59.6 0.0
2020-Feb-28 Fri ### ### 32.42 32.7 ### ### 2.3
2020-Feb-27 Thu ### 34.22 33.625 33.72 1,530,959 51,933,956 33.8 33.8 2.4
2020-Feb-26 Wed ### 34.22 33.79 ### 76.4 76.4 0.0
2020-Feb-25 Tue ### ### ### ### 2,644,243 0 32.1 32.1 0.0
2020-Feb-24 Mon 34.5 ### ### 34.47 60.3 60.3 2.5
2020-Feb-21 Fri 34.72 34.82 34.51 34.51 981,354 ### ### ### ###
2020-Feb-20 Thu ### ### ### 34.7 1,135,147 0 ### ### 2.5
2020-Feb-19 Wed 34.7 34.89 34.28 34.77 1,894,929 ### 68.8 68.8 ###
2020-Feb-18 Tue 34.79 34.84 34.45 34.5 2,555,048 ### ### ### 2.5
2020-Feb-17 Mon ### ### 34.25 34.85 1,685,056 28,856,584 84.7 84.7 ###
2020-Feb-14 Fri ### ### 33.55 33.55 6,282,424 ### ### ### ###
2020-Feb-13 Thu 34.5 ### 33.52 33.73 ### ### ###
2020-Feb-12 Wed ### ### ### ### ### ### 0.0
2020-Feb-11 Tue 32.72 ### 32.47 32.82 761,250 ### 69.9 69.9 2.3
2020-Feb-10 Mon 33.4 33.56 ### 32.75 750,351 12,590,889 22.9 22.9 ###
2020-Feb-07 Fri ### ### 33.23 33.5 1,035,043 ### 24.0 24.0 2.4
2020-Feb-06 Thu ### 34.325 ### 34.2 1,507,743 ### 67.2 67.2 2.4
2020-Feb-05 Wed ### 34.47 33.59 33.7 843,774 28,713,629 21.3 21.3 2.4
2020-Feb-04 Tue 33.89 ### 33.48 ### 24.7 24.7 0.0
2020-Feb-03 Mon ### 34.5 33.56 33.77 884,725 ### ### ### 2.4
2020-Jan-31 Fri 34.71 34.79 ### ### 1,599,289 ### 25.1 25.1 0.0
2020-Jan-30 Thu ### ### 34.5 34.58 33.6 33.6 2.5
2020-Jan-29 Wed 34.74 ### 34.53 34.81 ### ### ###
2020-Jan-28 Tue 34.73 ### 34.49 34.55 38.2 38.2 2.5
2020-Jan-24 Fri ### ### ### ### 1,050,945 0 30.9 30.9 0.0
2020-Jan-23 Thu 35.26 35.27 ### ### 41.7 41.7 0.0
2020-Jan-22 Wed ### 35.45 ### 35.2 621,452 ### 65.3 65.3 2.5
2020-Jan-21 Tue ### ### 34.72 ### 35.4 35.4 0.0
2020-Jan-20 Mon ### ### ### ### 704,381 0 39.4 39.4 0.0
2020-Jan-17 Fri 35.5 ### 34.82 ### 17.6 17.6 0.0
2020-Jan-16 Thu 35.76 35.8 35.46 ### 32.0 32.0 0.0
2020-Jan-15 Wed ### 35.76 35.48 35.56 526,120 ### ### ### 2.5
2020-Jan-14 Tue 35.42 ### 35.4 ### ### ### 0.0
2020-Jan-13 Mon ### 35.58 ### 35.44 377,779 6,720,688 70.0 70.0 ###
2020-Jan-10 Fri 35.5 35.81 ### 35.7 74.9 74.9 2.6
2020-Jan-09 Thu 35.75 ### ### 35.5 ### ### 2.5
2020-Jan-08 Wed ### 35.7 ### 35.7 ### ### 2.6
2020-Jan-07 Tue ### ### ### ### 749,123 0 67.0 67.0 0.0
2020-Jan-06 Mon ### 34.42 33.975 ### ### ### 0.0
2020-Jan-03 Fri ### 34.4 ### 34.27 342,125 5,884,550 ### ### 2.4
2020-Jan-02 Thu ### ### ### ### 70.3 70.3 0.0
2019-Dec-24 Tue ### 34.29 ### ### ### ### 0.0
2019-Dec-23 Mon ### 34.24 33.84 ### ### ### 0.0
2019-Dec-20 Fri ### ### ### ### 2,386,884 0 69.1 69.1 0.0
2019-Dec-19 Thu 34.5 34.56 ### ### ### ### 0.0
2019-Dec-16 Mon ### ### ### ### 960,547 0 ### ### 0.0
2019-Dec-13 Fri ### ### ### ### 688,576 0 78.9 78.9 0.0
2019-Dec-12 Thu ### ### 33.5 33.75 ### ### ###
2019-Dec-11 Wed 34.24 ### ### ### 982,858 0 34.0 34.0 0.0
2019-Dec-10 Tue ### 34.49 ### ### ### ### 0.0
2019-Dec-09 Mon 34.48 34.56 34.21 34.5 655,772 22,548,720 ### ### 2.5
2019-Dec-06 Fri ### 34.71 34.285 34.51 696,575 ### ### ### ###
2019-Dec-05 Thu 34.53 34.53 34.21 ### 1,027,526 ### 27.4 27.4 0.0
2019-Dec-04 Wed ### 34.46 ### ### ### ### 0.0
2019-Dec-03 Tue ### 34.55 33.52 34.49 ### ### ###
2019-Dec-02 Mon 34.5 34.84 34.42 34.76 816,473 28,274,459 ### ### 2.5
2019-Nov-29 Fri 34.57 ### 34.5 34.56 2,050,475 ### ### ### 2.5
2019-Nov-28 Thu 34.5 34.685 34.21 34.5 1,709,172 ### 69.1 69.1 2.5
2019-Nov-27 Wed 33.86 34.57 ### 34.48 ### ### 2.5
2019-Nov-26 Tue ### 34.23 33.21 33.79 ### ### ###
2019-Nov-25 Mon ### ### ### 29.79 2,582,940 0 ### ### 2.1
2019-Nov-22 Fri ### ### 27.78 27.85 29.7 29.7 ###
2019-Nov-21 Thu ### 27.74 27.53 27.7 75.2 75.2 2.0
2019-Nov-20 Wed 28.2 28.24 27.55 ### 18.9 18.9 0.0
2019-Nov-19 Tue 28.47 ### ### ### 29.1 29.1 0.0
2019-Nov-18 Mon 28.5 28.55 28.2 ### ### ### 0.0
2019-Nov-15 Fri ### ### ### 28.4 ### ### 2.0
2019-Nov-14 Thu ### ### ### ### 865,048 0 ### ### 0.0
2019-Nov-13 Wed 28.24 ### ### 28.21 45.3 45.3 ###
2019-Nov-12 Tue 28.49 28.49 ### 28.27 767,442 ### 32.2 32.2 ###
2019-Nov-11 Mon ### 28.49 ### ### ### ### 0.0
2019-Nov-08 Fri 27.77 28.43 27.73 ### 77.5 77.5 0.0
2019-Nov-07 Thu 27.57 27.82 27.2 27.52 30.3 30.3 2.0
2019-Nov-06 Wed 28 ### 27.56 ### ### ### 0.0
2019-Nov-05 Tue ### ### 27.71 ### 72.2 72.2 0.0
2019-Nov-04 Mon ### 27.77 27.53 ### 676,670 18,709,925 69.9 69.9 0.0
2019-Nov-01 Fri 27.4 ### 27.23 ### ### ### 0.0
2019-Oct-31 Thu 27.82 27.85 ### 27.27 ### ### 1.9
2019-Oct-30 Wed 27.81 28.2 ### 27.74 995,656 14,038,749 39.4 39.4 ###
2019-Oct-29 Tue 28.24 28.26 27.84 ### 957,849 ### 27.9 27.9 0.0
2019-Oct-28 Mon ### 28.25 ### ### 820,327 ### ### ### 0.0
2019-Oct-25 Fri ### 28 ### ### 991,424 ### ### ### 0.0
2019-Oct-24 Thu 27.44 27.8 27.27 27.59 78.4 78.4 ###
2019-Oct-23 Wed 27.4 27.51 27.23 27.24 1,219,124 33,367,423 ### ### 1.9
2019-Oct-22 Tue 27.44 27.51 27.28 ### 813,358 22,281,942 ### ### 0.0
2019-Oct-21 Mon ### 27.48 26.82 27.41 872,581 23,690,574 86.2 86.2 2.0
2019-Oct-18 Fri 27.21 27.48 26.82 ### 24.1 24.1 0.0
2019-Oct-17 Thu 26.83 27.27 26.7 ### 1,856,272 ### 82.5 82.5 0.0
2019-Oct-16 Wed ### 26.84 ### 26.77 ### ### 1.9
2019-Oct-15 Tue ### 26.43 ### ### 1,070,088 ### ### ### 0.0
2019-Oct-14 Mon 25.75 26.44 25.53 ### 1,174,675 30,523,929 88.3 88.3 0.0
2019-Oct-11 Fri 25.82 ### 25.56 ### 1,201,042 ### 27.9 27.9 0.0
2019-Oct-10 Thu ### 25.675 25.26 25.43 1,101,743 ### ### ### ###
2019-Oct-09 Wed ### ### 25.22 25.51 961,077 12,119,180 ### ### 1.8
2019-Oct-08 Tue 25.4 25.73 25.255 ### ### ### 0.0
2019-Oct-07 Mon 25.58 25.58 25.2 ### 528,959 ### 21.6 21.6 0.0


     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 2024-03-28 20:21:20 thru 2024-03-28 20:21:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000