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

Currently Mon 24-May-20 08:08:48 PM 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

(CTX) CALTEX AUSTRALIA LIMITED Daily Prices Page 14...

     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 .. Friday 17th May 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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 Next >>


End of day Prices (full format),

113 Days for (CTX) CALTEX AUSTRALIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.513
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
2014-Mar-14 Fri 21.41 21.41 ### 21.27 ### ### ###
2014-Mar-13 Thu 21.4 21.83 ### ### 572,047 ### 76.2 76.2 0.0
2014-Mar-12 Wed 21.29 ### 21 ### 415,784 ### ### ### 0.0
2014-Mar-11 Tue 21.72 21.76 ### ### 21.1 21.1 0.0
2014-Mar-10 Mon 21.47 21.885 21.43 21.72 844,444 18,288,545 83.3 83.3 ###
2014-Mar-07 Fri 21.52 21.79 ### ### ### ### 0.0
2014-Mar-06 Thu 21.26 21.55 ### 21.48 77.2 77.2 1.5
2014-Mar-05 Wed ### 21.57 21.285 ### ### ### 0.0
2014-Mar-04 Tue 21.28 21.51 ### ### 608,085 6,539,954 22.4 22.4 0.0
2014-Mar-03 Mon ### 21.46 ### 21.45 542,973 ### 85.0 85.0 1.5
2014-Feb-28 Fri 21.45 21.58 ### ### 784,054 8,459,942 ### ### 0.0
2014-Feb-27 Thu ### ### ### ### ### ### 0.0
2014-Feb-26 Wed 21.2 21.27 ### ### 523,541 5,567,858 ### ### 0.0
2014-Feb-25 Tue ### 21.375 20.85 ### 36.3 36.3 0.0
2014-Feb-24 Mon 20.56 21.22 20.56 ### 652,943 13,639,979 ### ### 0.0
2014-Feb-21 Fri ### ### 20.2 20.49 78.6 78.6 ###
2014-Feb-20 Thu 19.81 ### 19.81 ### 789,372 7,818,729 84.4 84.4 0.0
2014-Feb-19 Wed 19.78 ### 19.71 ### ### ### 0.0
2014-Feb-18 Tue ### ### 19.7 19.86 22.3 22.3 1.4
2014-Feb-17 Mon 20 ### ### ### 79.1 79.1 0.0
2014-Feb-14 Fri 19.76 ### ### ### 356,246 0 ### ### 0.0
2014-Feb-13 Thu 19.71 19.78 19.57 ### 455,943 8,970,678 ### ### 0.0
2014-Feb-12 Wed ### 19.77 19.52 ### 948,478 18,632,850 26.3 26.3 0.0
2014-Feb-11 Tue 19.4 19.8 19.4 19.71 ### ### 1.4
2014-Feb-10 Mon 19.28 19.44 19.22 19.44 325,572 ### 79.1 79.1 1.4
2014-Feb-07 Fri ### 19.23 ### 19.2 333,671 3,208,246 73.5 73.5 ###
2014-Feb-06 Thu ### 19.23 ### ### 556,382 ### ### ### 0.0
2014-Feb-05 Wed ### 19.2 ### ### 706,424 6,781,670 82.1 82.1 0.0
2014-Feb-04 Tue ### 19.145 18.89 ### ### ### 0.0
2014-Feb-03 Mon ### ### ### 19.29 517,925 0 ### ### 1.4
2014-Jan-31 Fri ### ### 18.82 ### 81.4 81.4 0.0
2014-Jan-30 Thu 18.88 18.88 ### 18.78 27.8 27.8 ###
2014-Jan-29 Wed ### ### 18.82 ### ### ### 0.0
2014-Jan-28 Tue ### ### 18.5 ### 825,120 ### ### ### 0.0
2014-Jan-24 Fri ### ### ### ### ### ### 0.0
2014-Jan-23 Thu 19.23 ### ### ### 367,126 0 38.8 38.8 0.0
2014-Jan-22 Wed ### 19.45 ### 19.23 31.0 31.0 ###
2014-Jan-21 Tue 19.4 19.47 19.26 ### ### ### 0.0
2014-Jan-20 Mon 19.23 19.44 19.2 19.4 ### ### 1.4
2014-Jan-17 Fri 19.28 19.48 19.22 19.4 184,655 3,573,074 ### ### 1.4
2014-Jan-16 Thu 19.5 19.73 19.42 19.55 64.3 64.3 ###
2014-Jan-15 Wed ### 19.49 ### ### 356,427 3,473,381 80.8 80.8 0.0
2014-Jan-14 Tue 19.21 19.44 ### ### 403,957 ### 29.8 29.8 0.0
2014-Jan-13 Mon 19.45 19.55 ### ### 168,677 ### 29.3 29.3 0.0
2014-Jan-10 Fri ### 19.74 19.25 19.43 127,150 2,478,789 22.8 22.8 1.4
2014-Jan-09 Thu 19.5 ### ### ### 74.7 74.7 0.0
2014-Jan-08 Wed ### ### ### ### ### ### 0.0
2014-Jan-07 Tue ### 19.45 19.28 ### 477,743 ### ### ### 0.0
2014-Jan-06 Mon 19.89 19.89 19.44 19.48 ### ### ###
2014-Jan-03 Fri ### ### 19.53 19.7 22.0 22.0 1.4
2014-Jan-02 Thu ### 20.5 ### ### 314,149 3,220,027 ### ### 0.0
2013-Dec-31 Tue 19.47 ### 19.47 ### 313,957 3,056,371 90.6 90.6 0.0
2013-Dec-30 Mon 19.71 ### 19.5 19.77 69.9 69.9 1.4
2013-Dec-27 Fri ### ### 19.52 19.54 ### ### 1.4
2013-Dec-24 Tue 19.5 ### 19.5 19.8 81.9 81.9 1.4
2013-Dec-23 Mon ### 19.4 ### 19.4 82.4 82.4 1.4
2013-Dec-20 Fri 19.2 ### 18.845 ### 1,340,179 ### 24.0 24.0 0.0
2013-Dec-19 Thu ### 19.21 ### ### 97.0 97.0 0.0
2013-Dec-18 Wed ### ### 16.8 ### ### ### 0.0
2013-Dec-17 Tue 17.42 17.55 ### ### 678,054 5,949,923 ### ### 0.0
2013-Dec-16 Mon 17.5 17.56 ### 17.4 586,342 5,148,082 ### ### 1.2
2013-Dec-13 Fri ### ### 17.25 ### 870,274 ### 75.1 75.1 0.0
2013-Dec-12 Thu 17.81 ### 17.26 17.4 ### ### 1.2
2013-Dec-11 Wed ### ### 17.72 17.82 25.3 25.3 1.3
2013-Dec-10 Tue ### ### 17.88 ### 1,350,224 ### 21.5 21.5 0.0
2013-Dec-09 Mon 18.81 18.84 18.49 18.53 845,781 ### ### ### ###
2013-Dec-06 Fri ### ### 18.81 18.88 ### ### 1.3
2013-Dec-05 Thu ### ### ### ### 1,079,242 0 ### ### 0.0
2013-Dec-04 Wed 18.8 19.25 18.76 ### 1,028,279 19,542,442 79.7 79.7 0.0
2013-Dec-03 Tue ### 19.44 ### 19.21 671,177 6,523,840 ### ### 1.4
2013-Dec-02 Mon ### 19.5 ### ### ### ### 0.0
2013-Nov-29 Fri ### ### ### ### 341,781 0 ### ### 0.0
2013-Nov-28 Thu ### 19.22 ### ### 257,023 ### ### ### 0.0
2013-Nov-27 Wed 19.26 19.49 ### ### 26.6 26.6 0.0
2013-Nov-26 Tue ### 19.46 ### 19.41 89.2 89.2 ###
2013-Nov-25 Mon ### 19.21 ### ### 752,048 7,223,421 ### ### 0.0
2013-Nov-22 Fri ### 19.4 ### ### 90.3 90.3 0.0
2013-Nov-21 Thu ### 18.84 18.525 18.7 80.0 80.0 1.3
2013-Nov-20 Wed 18.7 18.745 18.56 18.7 624,173 11,642,386 ### ### 1.3
2013-Nov-19 Tue 18.5 18.75 18.48 18.72 ### ### 1.3
2013-Nov-18 Mon 18.81 18.81 18.5 18.56 447,288 8,344,157 27.2 27.2 1.3
2013-Nov-15 Fri ### ### ### ### 713,472 0 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 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 2024-05-20 20:08:48 thru 2024-05-20 20:08:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000