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 |
2014-Oct-16 Thu
| 28.28
| 28.28
| 27.45
| 28.22
|
|
| 30.4
| 30.4
| 2.0 |
2014-Oct-15 Wed
| 28.2
| 28.45
| ###
| 28.28
| 700,721
| 9,967,756
| 74.3
| 74.3
| ### |
2014-Oct-14 Tue
| 27.81
| 28.58
| ###
| 28.24
| 809,683
| 11,570,370
| ###
| ###
| 2.0 |
2014-Oct-13 Mon
| ###
| 28.47
| 27.87
| ###
| 656,586
| 18,496,027
| ###
| ###
| 0.0 |
2014-Oct-10 Fri
| ###
| ###
| ###
| 28.52
|
|
| 86.1
| 86.1
| 2.0 |
2014-Oct-09 Thu
| 29.43
| 29.44
| 28.775
| ###
| 577,541
| 16,810,774
| 15.6
| 15.6
| 0.0 |
2014-Oct-08 Wed
| 28.78
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-07 Tue
| 28.86
| ###
| ###
| 28.75
|
|
| 36.9
| 36.9
| ### |
2014-Oct-06 Mon
| 28.72
| 28.82
| ###
| 28.78
| 246,040
| ###
| 77.7
| 77.7
| 2.1 |
2014-Oct-03 Fri
| 28.2
| ###
| 28.2
| ###
| 457,729
| 6,453,978
| ###
| ###
| 0.0 |
2014-Oct-02 Thu
| ###
| 28.5
| ###
| 28.4
| 414,148
| ###
| ###
| ###
| 2.0 |
2014-Oct-01 Wed
| ###
| 28.42
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2014-Sep-30 Tue
| 28
| 28.45
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2014-Sep-29 Mon
| ###
| 28.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| 28.2
| 28.28
| ###
| 28.24
|
|
| 70.8
| 70.8
| 2.0 |
2014-Sep-25 Thu
| ###
| 28.78
| ###
| 28.72
| 211,758
| ###
| ###
| ###
| ### |
2014-Sep-24 Wed
| ###
| ###
| ###
| 28.56
| 342,380
| 0
| 82.1
| 82.1
| ### |
2014-Sep-23 Tue
| ###
| 28.72
| 28.28
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-22 Mon
| 28.7
| 28.74
| ###
| ###
| 308,844
| 4,438,088
| ###
| ###
| 0.0 |
2014-Sep-19 Fri
| 28.86
| ###
| 28.7
| 28.74
|
|
| ###
| ###
| 2.1 |
2014-Sep-18 Thu
| 28.53
| ###
| 28.43
| 28.87
|
|
| 85.2
| 85.2
| 2.1 |
2014-Sep-17 Wed
| 28.5
| 28.5
| ###
| ###
| 915,452
| ###
| ###
| ###
| 0.0 |
2014-Sep-16 Tue
| ###
| ###
| ###
| ###
| 624,724
| 0
| ###
| ###
| 0.0 |
2014-Sep-15 Mon
| 28.56
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2014-Sep-12 Fri
| 28.79
| ###
| 28.46
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-11 Thu
| 28.89
| 28.89
| 28.57
| 28.8
| 473,672
| ###
| 37.6
| 37.6
| 2.1 |
2014-Sep-10 Wed
| 29
| 29
| 28.49
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-09 Tue
| 28.82
| ###
| 28.75
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2014-Sep-08 Mon
| 28.74
| ###
| ###
| 28.8
|
|
| 77.4
| 77.4
| 2.1 |
2014-Sep-05 Fri
| ###
| ###
| 28.55
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2014-Sep-04 Thu
| ###
| 29.27
| 28.89
| ###
| 1,048,023
| ###
| 77.0
| 77.0
| 0.0 |
2014-Sep-03 Wed
| ###
| ###
| 28.82
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2014-Sep-02 Tue
| ###
| 29.185
| 28.57
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2014-Sep-01 Mon
| 28.55
| ###
| 28.52
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2014-Aug-29 Fri
| ###
| 28.54
| 28
| 28.49
| 1,018,971
| ###
| ###
| ###
| ### |
2014-Aug-28 Thu
| ###
| ###
| 27.84
| ###
| 629,473
| ###
| ###
| ###
| 0.0 |
2014-Aug-27 Wed
| ###
| 28.54
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2014-Aug-26 Tue
| 27.81
| 28.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-25 Mon
| ###
| ###
| ###
| 27.45
|
|
| ###
| ###
| ### |
2014-Aug-22 Fri
| 25.8
| 25.83
| 25.5
| 25.55
|
|
| ###
| ###
| 1.8 |
2014-Aug-21 Thu
| 26.51
| 26.8
| 25.72
| 25.76
| 872,589
| 22,914,187
| 11.9
| 11.9
| 1.8 |
2014-Aug-20 Wed
| 25.86
| ###
| ###
| 25.87
|
|
| 71.4
| 71.4
| 1.8 |
2014-Aug-19 Tue
| 25.5
| 25.78
| 25.47
| 25.7
|
|
| ###
| ###
| 1.8 |
2014-Aug-18 Mon
| 25.45
| 25.645
| ###
| 25.46
| 356,474
| 4,570,887
| ###
| ###
| 1.8 |
2014-Aug-15 Fri
| 25.5
| 25.78
| 25.25
| ###
| 721,928
| ###
| 23.7
| 23.7
| 0.0 |
2014-Aug-14 Thu
| 25
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2014-Aug-13 Wed
| ###
| ###
| 24.85
| ###
| 607,023
| ###
| ###
| ###
| 0.0 |
2014-Aug-12 Tue
| 24.71
| ###
| 24.71
| 24.87
| 643,673
| 7,952,579
| 67.9
| 67.9
| ### |
2014-Aug-11 Mon
| 24.5
| 24.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-08 Fri
| 24.45
| 24.58
| 24.27
| 24.43
| 661,954
| 16,168,226
| 43.0
| 43.0
| 1.7 |
2014-Aug-07 Thu
| 24.48
| 24.77
| ###
| 24.57
|
|
| ###
| ###
| 1.8 |
2014-Aug-06 Wed
| 24.5
| 24.56
| ###
| 24.45
|
|
| 32.1
| 32.1
| ### |
2014-Aug-05 Tue
| 24.51
| ###
| 24.45
| ###
| 589,722
| 7,209,351
| ###
| ###
| 0.0 |
2014-Aug-04 Mon
| 24.42
| 24.84
| ###
| 24.77
| 401,144
| ###
| ###
| ###
| ### |
2014-Aug-01 Fri
| 24.75
| 24.75
| 24.24
| 24.47
|
|
| 23.0
| 23.0
| 1.7 |
2014-Jul-31 Thu
| 24.86
| ###
| 24.53
| 24.71
| 344,551
| ###
| 26.6
| 26.6
| ### |
2014-Jul-30 Wed
| ###
| 24.89
| ###
| 24.74
| 583,227
| ###
| 83.4
| 83.4
| 1.8 |
2014-Jul-29 Tue
| 24.22
| 24.46
| 24.22
| ###
| 423,372
| 10,304,874
| ###
| ###
| 0.0 |
2014-Jul-28 Mon
| 24.27
| ###
| ###
| 24.28
| 235,046
| 0
| 71.3
| 71.3
| 1.7 |
2014-Jul-25 Fri
| ###
| ###
| ###
| ###
| 483,248
| 0
| ###
| ###
| 0.0 |
2014-Jul-24 Thu
| ###
| 24.23
| ###
| ###
| 552,179
| 6,689,648
| 78.3
| 78.3
| 0.0 |
2014-Jul-23 Wed
| ###
| ###
| ###
| ###
| 417,526
| 0
| ###
| ###
| 0.0 |
2014-Jul-22 Tue
| 23.89
| 24.24
| 23.72
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2014-Jul-21 Mon
| ###
| ###
| ###
| 24
|
|
| 91.6
| 91.6
| 1.7 |
2014-Jul-18 Fri
| ###
| ###
| 22.72
| ###
| 553,373
| ###
| ###
| ###
| 0.0 |
2014-Jul-17 Thu
| 22.84
| ###
| 22.73
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-16 Wed
| ###
| ###
| 22.48
| 22.53
|
|
| ###
| ###
| ### |
2014-Jul-15 Tue
| 22.8
| ###
| 22.58
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-14 Mon
| ###
| ###
| ###
| 22.78
|
|
| ###
| ###
| 1.6 |
2014-Jul-11 Fri
| ###
| 22.42
| 21.89
| ###
| 520,852
| 11,539,476
| 85.4
| 85.4
| 0.0 |
2014-Jul-10 Thu
| 22.26
| 22.27
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2014-Jul-09 Wed
| ###
| 22.24
| ###
| ###
| 675,481
| 7,511,348
| 37.3
| 37.3
| 0.0 |
2014-Jul-08 Tue
| ###
| ###
| ###
| 22.25
| 662,343
| 0
| 29.7
| 29.7
| ### |
2014-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2014-Jul-04 Fri
| 22.25
| ###
| ###
| 22.25
|
|
| 67.5
| 67.5
| ### |
2014-Jul-03 Thu
| 21.78
| ###
| 21.78
| 22
| 833,884
| ###
| 73.7
| 73.7
| ### |
2014-Jul-02 Wed
| 21.78
| 22
| 21.74
| ###
| 788,384
| 17,241,958
| 76.7
| 76.7
| 0.0 |
2014-Jul-01 Tue
| 21.53
| 21.76
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2014-Jun-30 Mon
| ###
| 21.7
| ###
| 21.57
| 1,213,542
| ###
| ###
| ###
| ### |
2014-Jun-27 Fri
| 21.76
| ###
| ###
| 21.73
|
|
| ###
| ###
| 1.6 |
2014-Jun-26 Thu
| 21.42
| 21.79
| ###
| 21.71
| 1,326,479
| 14,451,988
| 75.3
| 75.3
| ### |
2014-Jun-25 Wed
| 21.4
| ###
| ###
| 21.59
| 672,677
| 0
| 76.0
| 76.0
| 1.5 |
2014-Jun-24 Tue
| 21.55
| ###
| ###
| 21.59
|
|
| 74.0
| 74.0
| 1.5 |
2014-Jun-23 Mon
| 21.8
| ###
| ###
| 21.74
|
|
| ###
| ###
| 1.6 |
2014-Jun-20 Fri
| 21.82
| ###
| 21.29
| ###
| 1,312,787
| ###
| 25.7
| 25.7
| 0.0 |
2014-Jun-19 Thu
| ###
| ###
| ###
| ###
| 1,385,686
| 0
| ###
| ###
| 0.0 |
2014-Jun-18 Wed
| ###
| 22.23
| ###
| ###
| 496,128
| ###
| ###
| ###
| 0.0 |
2014-Jun-17 Tue
| ###
| 22.25
| 21.79
| 22.2
|
|
| 80.5
| 80.5
| 1.6 |
2014-Jun-16 Mon
| ###
| 22.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-13 Fri
| ###
| ###
| ###
| ###
| 344,371
| 0
| 78.1
| 78.1
| 0.0 |
2014-Jun-12 Thu
| ###
| ###
| ###
| 22.22
|
|
| ###
| ###
| 1.6 |
2014-Jun-11 Wed
| ###
| ###
| 21.89
| 22.23
|
|
| 76.5
| 76.5
| 1.6 |
2014-Jun-10 Tue
| 22.45
| 22.49
| ###
| 22.29
|
|
| 28.9
| 28.9
| 1.6 |
2014-Jun-06 Fri
| ###
| 22.52
| ###
| 22.4
|
|
| 76.7
| 76.7
| ### |
2014-Jun-05 Thu
| ###
| 22.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-04 Wed
| 22.24
| ###
| ###
| ###
| 411,848
| 0
| ###
| ###
| 0.0 |
2014-Jun-03 Tue
| 22.28
| ###
| ###
| ###
| 559,989
| 0
| 36.7
| 36.7
| 0.0 |
2014-Jun-02 Mon
| ###
| ###
| ###
| 22.26
| 577,850
| 0
| ###
| ###
| 1.6 |
2014-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2014-May-29 Thu
| 22.29
| 22.41
| 22.22
| 22.29
| 271,921
| ###
| ###
| ###
| 1.6 |
2014-May-28 Wed
| ###
| 22.78
| 22.22
| 22.45
|
|
| 19.9
| 19.9
| ### |
2014-May-27 Tue
| ###
| ###
| ###
| 22.56
|
|
| ###
| ###
| ### |
2014-May-26 Mon
| 22.5
| ###
| 22.46
| 22.52
| 194,382
| ###
| 71.1
| 71.1
| 1.6 |
2014-May-23 Fri
| ###
| 22.57
| 22.24
| 22.52
|
|
| 79.7
| 79.7
| 1.6 |
2014-May-22 Thu
| ###
| 22.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-21 Wed
| 21.72
| ###
| 21.57
| ###
| 590,453
| ###
| 79.2
| 79.2
| 0.0 |
2014-May-20 Tue
| ###
| ###
| 21.79
| 21.88
|
|
| 26.9
| 26.9
| 1.6 |
2014-May-19 Mon
| 22.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-16 Fri
| 22.56
| 22.58
| 22.24
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2014-May-15 Thu
| 22.44
| 22.76
| 22.4
| 22.76
|
|
| 83.2
| 83.2
| 1.6 |
2014-May-14 Wed
| 22.51
| 22.7
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2014-May-13 Tue
| 22.5
| 22.54
| ###
| 22.44
|
|
| 29.1
| 29.1
| 1.6 |
2014-May-12 Mon
| 22.5
| 22.79
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2014-May-09 Fri
| 22.49
| 22.49
| ###
| 22.47
| 503,486
| ###
| ###
| ###
| ### |
2014-May-08 Thu
| ###
| 22.45
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2014-May-07 Wed
| ###
| ###
| 21.58
| 21.8
|
|
| ###
| ###
| 1.6 |
2014-May-06 Tue
| ###
| 22
| 21.81
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-05 Mon
| 21.76
| ###
| ###
| 21.88
| 535,545
| 0
| 78.4
| 78.4
| 1.6 |
2014-May-02 Fri
| ###
| ###
| ###
| 21.73
| 884,742
| 0
| 20.1
| 20.1
| 1.6 |
2014-May-01 Thu
| 22.42
| 22.54
| ###
| ###
| 204,722
| ###
| ###
| ###
| 0.0 |
2014-Apr-30 Wed
| ###
| 22.46
| 22
| 22.27
| 459,071
| 10,205,148
| ###
| ###
| ### |
2014-Apr-29 Tue
| 22.54
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2014-Apr-28 Mon
| ###
| ###
| ###
| ###
| 436,057
| 0
| 28.7
| 28.7
| 0.0 |
2014-Apr-24 Thu
| 22.77
| ###
| 22.45
| 22.55
|
|
| 18.6
| 18.6
| ### |
2014-Apr-23 Wed
| 22.42
| 22.78
| 22.22
| 22.71
|
|
| 83.2
| 83.2
| 1.6 |
2014-Apr-22 Tue
| 21.72
| 22.4
| 21.59
| 22.26
| 583,658
| 12,837,557
| ###
| ###
| 1.6 |
2014-Apr-17 Thu
| ###
| 21.76
| 21.53
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-16 Wed
| 21.28
| ###
| 21.26
| 21.48
| 439,153
| ###
| 78.6
| 78.6
| 1.5 |
2014-Apr-15 Tue
| 21.25
| 21.52
| 21
| ###
| 330,389
| 7,024,070
| ###
| ###
| 0.0 |
2014-Apr-14 Mon
| 21.47
| 21.76
| 21.26
| 21.29
| 683,576
| ###
| 32.7
| 32.7
| ### |
2014-Apr-11 Fri
| 21.53
| 21.59
| ###
| 21.5
|
|
| ###
| ###
| 1.5 |
2014-Apr-10 Thu
| ###
| ###
| 21.53
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2014-Apr-09 Wed
| ###
| ###
| 21.75
| 21.8
| 1,241,679
| 13,503,259
| 22.6
| 22.6
| 1.6 |
2014-Apr-08 Tue
| 21.85
| ###
| 21.75
| 21.86
| 884,387
| ###
| ###
| ###
| ### |
2014-Apr-07 Mon
| ###
| ###
| ###
| 21.85
| 360,826
| 0
| 79.7
| 79.7
| ### |
2014-Apr-04 Fri
| ###
| ###
| ###
| ###
| 334,157
| 0
| ###
| ###
| 0.0 |
2014-Apr-03 Thu
| 21.56
| ###
| ###
| 21.48
| 299,059
| 0
| ###
| ###
| 1.5 |
2014-Apr-02 Wed
| ###
| 21.82
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2014-Apr-01 Tue
| ###
| ###
| 21.45
| 21.47
|
|
| ###
| ###
| ### |
2014-Mar-31 Mon
| ###
| ###
| 21.86
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2014-Mar-28 Fri
| 21.85
| ###
| ###
| 21.81
| 352,074
| 0
| ###
| ###
| 1.6 |
2014-Mar-27 Thu
| 21.45
| 21.77
| 21.4
| 21.76
|
|
| ###
| ###
| 1.6 |
2014-Mar-26 Wed
| 21.78
| ###
| 21.7
| 21.82
| 512,475
| 5,560,353
| 73.1
| 73.1
| 1.6 |
2014-Mar-25 Tue
| 21.48
| 21.71
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2014-Mar-24 Mon
| 21.5
| ###
| 21.4
| ###
| 387,779
| ###
| 74.3
| 74.3
| 0.0 |
2014-Mar-21 Fri
| ###
| 21.77
| 21.4
| 21.77
| 596,025
| ###
| ###
| ###
| 1.6 |
2014-Mar-20 Thu
| 21.7
| 21.72
| 21.21
| 21.28
|
|
| ###
| ###
| 1.5 |
2014-Mar-19 Wed
| 21.4
| ###
| 21.4
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2014-Mar-18 Tue
| 21.5
| 21.71
| 21.42
| 21.46
|
|
| ###
| ###
| 1.5 |
2014-Mar-17 Mon
| 21.23
| ###
| ###
| ###
| 670,476
| 0
| ###
| ###
| 0.0 |
|