End of day Prices (full format), 150 Days for (CTX) CALTEX AUSTRALIA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (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 |
|