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

Currently Wed 24-May-15 10:07:37 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 17...

     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 .. Tuesday 14th 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 Next >>


End of day Prices (full format),

150 Days for (CTX) CALTEX AUSTRALIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.513
2010-Aug-23 Mon 10.25 10.55 10.25 10.48 477,055 4,961,372 89.0 89.0 0.7
2010-Aug-20 Fri ### ### 10.22 10.22 27.3 27.3 0.7
2010-Aug-19 Thu ### 10.54 ### 10.49 90.4 90.4 ###
2010-Aug-18 Wed 10.29 10.29 ### ### 18.2 18.2 0.0
2010-Aug-17 Tue 10.21 10.28 ### 10.24 1,183,474 6,083,056 ### ### ###
2010-Aug-16 Mon 10.4 10.42 10.25 10.25 17.8 17.8 0.7
2010-Aug-13 Fri 10.23 10.45 ### 10.45 76.5 76.5 ###
2010-Aug-12 Thu 10.25 ### 10.2 10.28 752,253 ### ### ### 0.7
2010-Aug-11 Wed 10.4 10.47 ### 10.41 ### ### ###
2010-Aug-10 Tue 10.45 10.52 ### 10.45 426,222 2,241,927 ### ### ###
2010-Aug-09 Mon 10.25 10.44 10.25 10.42 316,051 3,269,547 76.3 76.3 0.7
2010-Aug-06 Fri ### 10.41 10.25 ### ### ### 0.0
2010-Aug-05 Thu 10.54 10.55 ### 10.4 19.0 19.0 0.7
2010-Aug-04 Wed 10.72 10.72 10.48 10.55 19.4 19.4 ###
2010-Aug-03 Tue 10.59 10.76 10.55 10.75 ### ### 0.8
2010-Aug-02 Mon ### ### ### ### 454,786 0 ### ### 0.0
2010-Jul-30 Fri 10.25 ### ### 10.27 71.0 71.0 ###
2010-Jul-29 Thu ### 10.53 10.27 10.47 ### ### 0.7
2010-Jul-28 Wed 10.4 10.41 ### ### ### ### 0.0
2010-Jul-27 Tue 10.58 10.59 10.4 10.45 25.1 25.1 ###
2010-Jul-26 Mon 10.56 ### 10.43 10.54 336,250 1,753,543 ### ### 0.8
2010-Jul-23 Fri 10.43 ### 10.4 ### 78.7 78.7 0.0
2010-Jul-22 Thu 10.26 10.43 ### ### ### ### 0.0
2010-Jul-21 Wed ### 10.27 ### 10.27 85.5 85.5 ###
2010-Jul-20 Tue 9.76 ### ### ### 83.3 83.3 0.0
2010-Jul-19 Mon 9.7 9.75 ### 9.71 407,547 ### 74.1 74.1 ###
2010-Jul-16 Fri 9.82 9.88 9.7 9.84 257,187 ### ### ### 0.7
2010-Jul-15 Thu ### ### 9.71 9.85 25.3 25.3 ###
2010-Jul-14 Wed ### ### 9.83 ### 399,059 1,961,374 20.3 20.3 0.0
2010-Jul-13 Tue ### ### 9.75 9.79 ### ### ###
2010-Jul-12 Mon 9.75 ### 9.71 ### 568,577 2,760,441 82.5 82.5 0.0
2010-Jul-09 Fri ### 9.84 9.51 9.76 840,874 8,135,455 ### ### 0.7
2010-Jul-08 Thu ### 9.52 9.28 9.5 83.6 83.6 0.7
2010-Jul-07 Wed 9.24 ### ### ### 27.7 27.7 0.0
2010-Jul-06 Tue ### 9.29 ### 9.24 ### ### ###
2010-Jul-05 Mon 9.24 ### ### ### ### ### 0.0
2010-Jul-02 Fri ### ### ### 9.28 29.4 29.4 0.7
2010-Jul-01 Thu ### ### ### ### 617,573 0 ### ### 0.0
2010-Jun-30 Wed ### 9.55 ### 9.44 72.2 72.2 0.7
2010-Jun-29 Tue 9.4 9.56 ### ### 43.2 43.2 0.0
2010-Jun-28 Mon ### 9.89 9.24 ### 1,748,485 16,724,259 ### ### 0.0
2010-Jun-25 Fri 9.8 9.8 9.55 ### ### ### 0.0
2010-Jun-24 Thu 10.78 10.78 ### ### ### ### 0.0
2010-Jun-23 Wed ### ### 10.83 10.84 27.6 27.6 0.8
2010-Jun-22 Tue ### ### ### ### 80.7 80.7 0.0
2010-Jun-21 Mon ### ### ### ### 974,054 0 30.0 30.0 0.0
2010-Jun-18 Fri ### 11.24 10.85 10.85 ### ### 0.8
2010-Jun-17 Thu ### ### ### ### 765,741 0 ### ### 0.0
2010-Jun-16 Wed 11.27 11.47 ### 11.25 ### ### ###
2010-Jun-15 Tue ### ### 10.79 ### 1,021,677 5,511,947 34.7 34.7 0.0
2010-Jun-11 Fri ### ### ### 10.79 ### ### ###
2010-Jun-10 Thu 10.47 ### 10.47 10.76 1,319,085 ### ### ### 0.8
2010-Jun-09 Wed 10.44 10.45 ### 10.26 1,118,352 5,843,389 24.4 24.4 0.7
2010-Jun-08 Tue ### 10.4 ### 10.28 ### ### 0.7
2010-Jun-07 Mon 10.42 10.47 ### ### ### ### 0.0
2010-Jun-04 Fri ### 10.82 10.58 10.81 1,018,478 ### ### ### 0.8
2010-Jun-03 Thu 10.52 10.82 10.45 ### 73.5 73.5 0.0
2010-Jun-02 Wed ### 10.72 ### ### 1,361,626 ### 14.8 14.8 0.0
2010-Jun-01 Tue 10.88 10.89 10.52 10.7 875,423 ### 23.7 23.7 0.8
2010-May-31 Mon ### ### 10.8 10.88 1,004,176 5,422,550 ### ### 0.8
2010-May-28 Fri ### 11.27 ### 11.23 82.6 82.6 0.8
2010-May-27 Thu 10.52 10.8 10.45 10.72 1,672,070 17,765,743 ### ### 0.8
2010-May-26 Wed 10.56 10.74 10.45 10.49 1,790,977 ### ### ### ###
2010-May-25 Tue 10.55 10.71 10.24 10.26 1,491,644 15,624,970 30.7 30.7 0.7
2010-May-24 Mon ### ### 10.79 10.8 ### ### ###
2010-May-21 Fri 10.55 ### 10.52 ### 1,842,977 9,694,059 ### ### 0.0
2010-May-20 Thu ### ### 10.85 ### 18.5 18.5 0.0
2010-May-19 Wed ### ### ### ### ### ### 0.0
2010-May-18 Tue ### ### 11.21 11.4 26.5 26.5 0.8
2010-May-17 Mon 11.52 11.87 11.45 11.46 2,326,352 ### 47.1 47.1 0.8
2010-May-14 Fri ### ### 11.53 ### 1,140,670 ### ### ### 0.0
2010-May-13 Thu 11.7 11.76 11.51 ### 1,079,926 ### 25.1 25.1 0.0
2010-May-12 Wed 11.54 11.83 ### 11.47 29.0 29.0 ###
2010-May-11 Tue 11.5 11.55 ### 11.22 33.4 33.4 ###
2010-May-10 Mon ### 11.26 ### 11.2 ### ### 0.8
2010-May-07 Fri 10.51 11.2 10.51 10.87 2,233,124 ### ### ### ###
2010-May-06 Thu ### ### ### ### 2,584,275 0 ### ### 0.0
2010-May-05 Wed 10.77 ### 10.4 ### ### ### 0.0
2010-May-04 Tue 11.84 ### 11.43 ### 1,265,523 ### ### ### 0.0
2010-May-03 Mon 11.49 11.85 11.42 11.7 86.5 86.5 0.8
2010-Apr-30 Fri 11.55 11.79 11.52 ### ### ### 0.0
2010-Apr-29 Thu 11.7 11.73 11.41 11.58 1,714,321 ### 35.7 35.7 0.8
2010-Apr-28 Wed 11.8 11.8 ### 11.75 30.8 30.8 ###
2010-Apr-27 Tue ### ### ### ### 849,172 0 ### ### 0.0
2010-Apr-23 Fri 11.88 12.23 11.86 11.87 ### ### 0.8
2010-Apr-22 Thu ### 12.29 11.82 11.85 16.3 16.3 ###
2010-Apr-21 Wed ### 12.5 12.27 12.27 ### ### ###
2010-Apr-20 Tue ### 12.27 ### ### ### ### 0.0
2010-Apr-19 Mon ### 12.42 ### ### 1,041,322 ### 21.3 21.3 0.0
2010-Apr-16 Fri ### ### ### 12.52 32.7 32.7 0.9
2010-Apr-15 Thu 12.73 12.75 12.5 12.56 26.5 26.5 0.9
2010-Apr-14 Wed ### 12.71 12.43 ### 1,083,581 ### 67.2 67.2 0.0
2010-Apr-13 Tue ### ### ### 12.5 83.8 83.8 0.9
2010-Apr-12 Mon ### ### 12.24 ### 68.7 68.7 0.0
2010-Apr-09 Fri ### ### ### 12.22 ### ### 0.9
2010-Apr-08 Thu ### ### 11.81 ### 83.1 83.1 0.0
2010-Apr-07 Wed 11.56 ### 11.56 ### 1,793,687 ### 87.8 87.8 0.0
2010-Apr-06 Tue ### 11.49 11.27 11.4 805,221 ### ### ### 0.8
2010-Apr-01 Thu ### ### ### ### 640,186 0 63.3 63.3 0.0
2010-Mar-31 Wed ### ### ### ### 84.2 84.2 0.0
2010-Mar-30 Tue 11.21 11.29 ### ### 25.6 25.6 0.0
2010-Mar-29 Mon ### 11.42 ### 11.25 608,744 3,475,928 ### ### ###
2010-Mar-26 Fri ### ### ### ### 472,787 0 ### ### 0.0
2010-Mar-25 Thu ### 11.44 11.24 ### ### ### 0.0
2010-Mar-24 Wed 11.4 11.42 11.22 11.4 993,878 ### ### ### 0.8
2010-Mar-23 Tue ### 11.45 ### ### 1,819,083 10,414,250 ### ### 0.0
2010-Mar-22 Mon ### ### ### ### 31.7 31.7 0.0
2010-Mar-19 Fri 11.26 11.28 ### ### 1,177,022 ### 19.9 19.9 0.0
2010-Mar-18 Thu ### ### 11.26 ### 28.5 28.5 0.0
2010-Mar-17 Wed 11.21 ### ### 11.26 69.9 69.9 0.8
2010-Mar-16 Tue 11.2 11.2 ### ### 27.9 27.9 0.0
2010-Mar-15 Mon 11.51 11.56 ### ### ### ### 0.0
2010-Mar-12 Fri 11.25 11.72 11.2 11.43 80.9 80.9 ###
2010-Mar-11 Thu ### ### 10.89 ### ### ### 0.0
2010-Mar-10 Wed ### ### 10.85 10.86 ### ### 0.8
2010-Mar-09 Tue ### ### 10.85 ### 986,671 ### 72.6 72.6 0.0
2010-Mar-08 Mon 10.79 ### 10.75 10.88 ### ### 0.8
2010-Mar-05 Fri ### ### ### ### 85.2 85.2 0.0
2010-Mar-04 Thu ### ### ### 10.28 1,154,744 0 ### ### 0.7
2010-Mar-03 Wed 10.44 10.44 10.22 10.28 782,029 8,078,359 20.2 20.2 0.7
2010-Mar-02 Tue 10.21 10.48 ### 10.43 86.6 86.6 0.7
2010-Mar-01 Mon 10.5 10.5 10.26 10.28 1,326,653 13,770,658 ### ### 0.7
2010-Feb-26 Fri 10.44 10.5 ### 10.5 75.5 75.5 0.8
2010-Feb-25 Thu 10.4 10.48 ### 10.29 2,114,855 11,081,840 ### ### ###
2010-Feb-24 Wed ### 10.29 ### ### ### ### 0.0
2010-Feb-23 Tue ### ### ### 10.2 1,226,853 0 ### ### 0.7
2010-Feb-22 Mon 10.2 10.45 ### ### ### ### 0.0
2010-Feb-19 Fri ### ### 9.72 ### ### ### 0.0
2010-Feb-18 Thu ### 10.25 9.87 ### 979,189 9,850,641 32.3 32.3 0.0
2010-Feb-17 Wed ### ### 9.87 ### 1,238,720 6,113,083 ### ### 0.0
2010-Feb-16 Tue 9.55 9.8 9.5 9.8 1,100,947 ### 88.8 88.8 0.7
2010-Feb-15 Mon 9.45 9.54 ### 9.47 75.2 75.2 ###
2010-Feb-12 Fri 9.43 9.58 ### 9.53 1,076,851 ### ### ### ###
2010-Feb-11 Thu ### 9.25 ### 9.2 561,776 ### 71.9 71.9 0.7
2010-Feb-10 Wed ### ### ### ### ### ### 0.0
2010-Feb-09 Tue ### ### 8.72 ### ### ### 0.0
2010-Feb-08 Mon ### ### ### ### 426,680 0 ### ### 0.0
2010-Feb-05 Fri ### 9.25 ### ### ### ### 0.0
2010-Feb-04 Thu ### 9.49 ### 9.47 928,522 ### 93.1 93.1 ###
2010-Feb-03 Wed ### 9.47 ### ### 810,427 3,837,371 18.1 18.1 0.0
2010-Feb-02 Tue ### 9.48 ### ### ### ### 0.0
2010-Feb-01 Mon ### ### ### ### 972,325 0 ### ### 0.0
2010-Jan-29 Fri ### 9.2 ### ### ### ### 0.0
2010-Jan-28 Thu 9.24 ### 9.2 9.2 ### ### 0.7
2010-Jan-27 Wed ### ### ### 9.2 ### ### 0.7
2010-Jan-25 Mon ### 9.46 9.21 ### ### ### 0.0
2010-Jan-22 Fri ### 9.54 ### 9.49 1,756,649 ### ### ### 0.7
2010-Jan-21 Thu 9.75 9.75 ### ### 1,740,346 8,484,186 ### ### 0.0
2010-Jan-20 Wed ### ### 9.72 9.83 1,760,058 8,553,881 ### ### 0.7
2010-Jan-19 Tue ### ### 9.79 ### ### ### 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 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 2024-05-15 22:07:37 thru 2024-05-15 22:07:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000