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 |
2019-Oct-04 Fri
| ###
| ###
| 25.53
| 25.84
| 864,843
| 11,039,720
| 73.7
| 73.7
| 1.8 |
2019-Oct-03 Thu
| ###
| 25.74
| 25.26
| ###
| 2,366,088
| 60,335,244
| 73.2
| 73.2
| 0.0 |
2019-Oct-02 Wed
| ###
| 26.29
| ###
| ###
| 1,031,359
| ###
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| ###
| 26.59
| ###
| ###
| 1,118,725
| 14,873,448
| 30.9
| 30.9
| 0.0 |
2019-Sep-30 Mon
| ###
| 26.52
| 25.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| 25.48
| ###
| ###
| 25.85
|
|
| 82.6
| 82.6
| ### |
2019-Sep-26 Thu
| 25.44
| 25.76
| 25.4
| 25.47
|
|
| 76.2
| 76.2
| ### |
2019-Sep-25 Wed
| ###
| 25.51
| ###
| 25.44
|
|
| 77.4
| 77.4
| 1.8 |
2019-Sep-24 Tue
| ###
| ###
| ###
| 25.51
| 686,048
| 0
| 79.7
| 79.7
| 1.8 |
2019-Sep-23 Mon
| ###
| 25.775
| 25.28
| 25.51
| 721,781
| ###
| 73.3
| 73.3
| 1.8 |
2019-Sep-20 Fri
| ###
| 25.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| 25
| ###
| ###
| ###
| 1,610,786
| 0
| ###
| ###
| 0.0 |
2019-Sep-18 Wed
| ###
| 25.23
| ###
| ###
| 1,382,741
| 17,443,277
| 33.1
| 33.1
| 0.0 |
2019-Sep-17 Tue
| ###
| 25.59
| ###
| 25.23
|
|
| ###
| ###
| 1.8 |
2019-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| 24.83
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2019-Sep-11 Wed
| ###
| 25.41
| ###
| ###
| 1,289,071
| 16,377,647
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| 24.55
| ###
| 24.525
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2019-Sep-09 Mon
| 24.75
| ###
| 24.47
| 24.55
| 1,044,679
| 12,781,647
| 26.7
| 26.7
| ### |
2019-Sep-06 Fri
| 24.47
| ###
| ###
| 24.78
|
|
| ###
| ###
| 1.8 |
2019-Sep-05 Thu
| ###
| 24.42
| ###
| 24.22
|
|
| ###
| ###
| 1.7 |
2019-Sep-04 Wed
| ###
| ###
| 23.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| 23.86
| 24.155
| ###
| ###
| 871,448
| ###
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| 24
| ###
| 23.8
| 24
| 780,347
| 9,286,129
| ###
| ###
| 1.7 |
2019-Aug-30 Fri
| ###
| 24.24
| 23.85
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2019-Aug-29 Thu
| 23.82
| ###
| 23.76
| 24
| 2,021,751
| ###
| 77.0
| 77.0
| 1.7 |
2019-Aug-28 Wed
| 24.25
| 24.59
| 23.53
| 23.79
|
|
| ###
| ###
| ### |
2019-Aug-27 Tue
| ###
| 26.48
| 24.23
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-26 Mon
| 26.44
| 26.47
| ###
| 25.85
| 1,154,281
| ###
| ###
| ###
| ### |
2019-Aug-23 Fri
| 26.5
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2019-Aug-22 Thu
| 26.5
| 26.845
| ###
| 26.51
|
|
| 70.6
| 70.6
| ### |
2019-Aug-21 Wed
| 25.82
| 26.49
| 25.81
| ###
| 857,221
| 22,416,329
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| 26
| ###
| 25.8
| ###
| 681,954
| ###
| 69.8
| 69.8
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| 25.74
| 25.83
|
|
| ###
| ###
| 1.8 |
2019-Aug-16 Fri
| 25.76
| ###
| 25.52
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| 26.5
| ###
| 25.75
| ###
| 1,202,227
| 15,478,672
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| 26.29
| 26.88
| ###
| 26.75
| 1,452,357
| 19,519,678
| 85.5
| 85.5
| ### |
2019-Aug-13 Tue
| 26.72
| ###
| ###
| ###
| 1,128,687
| 0
| 23.8
| 23.8
| 0.0 |
2019-Aug-12 Mon
| ###
| 26.79
| ###
| ###
| 610,353
| 8,175,678
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| 26.4
| ###
| ###
| 26.7
| 861,122
| 0
| ###
| ###
| 1.9 |
2019-Aug-08 Thu
| ###
| ###
| 25.85
| 26.27
|
|
| 72.0
| 72.0
| ### |
2019-Aug-07 Wed
| ###
| 26.25
| ###
| ###
| 899,522
| 11,806,226
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| ###
| 26.55
| 25.84
| 26.44
| 1,421,247
| ###
| ###
| ###
| 1.9 |
2019-Aug-05 Mon
| ###
| ###
| 26.58
| ###
| 849,682
| 11,292,273
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| 26.5
| ###
| 26.2
| 26.78
|
|
| ###
| ###
| 1.9 |
2019-Aug-01 Thu
| ###
| ###
| 26.74
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| 26.58
| ###
| 26.5
| ###
| 1,846,881
| 24,471,173
| 83.9
| 83.9
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| 26.21
| 26.57
| 1,005,620
| 13,178,650
| ###
| ###
| 1.9 |
2019-Jul-29 Mon
| 26.2
| 26.42
| ###
| 26.29
| 935,249
| ###
| 71.5
| 71.5
| 1.9 |
2019-Jul-26 Fri
| ###
| ###
| ###
| ###
| 2,069,049
| 0
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| ###
| 26.59
| ###
| ###
| 873,757
| ###
| 33.7
| 33.7
| 0.0 |
2019-Jul-24 Wed
| ###
| 26.29
| ###
| 26.24
| 1,602,049
| ###
| ###
| ###
| 1.9 |
2019-Jul-23 Tue
| ###
| ###
| 25.83
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2019-Jul-22 Mon
| 25.71
| ###
| 25.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| ###
| 25.825
| 25.55
| 25.7
| 518,181
| 13,310,774
| ###
| ###
| 1.8 |
2019-Jul-18 Thu
| 25.74
| 25.79
| 25.5
| 25.58
| 494,143
| ###
| 27.7
| 27.7
| 1.8 |
2019-Jul-17 Wed
| 25.24
| 25.88
| ###
| 25.77
| 817,482
| ###
| ###
| ###
| ### |
2019-Jul-16 Tue
| ###
| 25.5
| 25.29
| 25.4
|
|
| ###
| ###
| 1.8 |
2019-Jul-15 Mon
| 25.54
| 25.71
| 25.4
| 25.49
|
|
| 35.7
| 35.7
| ### |
2019-Jul-12 Fri
| ###
| ###
| ###
| 25.72
|
|
| 19.1
| 19.1
| 1.8 |
2019-Jul-11 Thu
| 26.2
| 26.26
| ###
| ###
| 4,363,923
| ###
| 19.5
| 19.5
| 0.0 |
2019-Jul-10 Wed
| 25.75
| ###
| ###
| ###
| 1,597,048
| 0
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| 25.23
| 25.73
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2019-Jul-08 Mon
| ###
| 25.89
| ###
| ###
| 1,554,678
| ###
| ###
| ###
| 0.0 |
2019-Jul-05 Fri
| 25
| ###
| 25
| 25.54
|
|
| ###
| ###
| 1.8 |
2019-Jul-04 Thu
| 24.88
| ###
| 24.875
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2019-Jul-03 Wed
| ###
| ###
| 24.84
| 24.89
|
|
| 31.2
| 31.2
| 1.8 |
2019-Jul-02 Tue
| ###
| 25.43
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2019-Jul-01 Mon
| 25.24
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| ###
| 24.75
|
|
| 23.9
| 23.9
| 1.8 |
2019-Jun-27 Thu
| 24.25
| 25
| ###
| 25
| 1,412,248
| ###
| ###
| ###
| 1.8 |
2019-Jun-26 Wed
| ###
| 24.29
| 23.77
| ###
| 1,621,258
| 38,958,829
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| 23.53
| 24.26
| 23.53
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2019-Jun-21 Fri
| 23.28
| 24.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| 21
| ###
| 20.52
| 23.4
| 7,456,520
| ###
| 97.0
| 97.0
| ### |
2019-Jun-19 Wed
| 26.52
| 27.25
| 26.52
| ###
| 894,579
| 24,050,756
| 82.0
| 82.0
| 0.0 |
2019-Jun-18 Tue
| 26.74
| 26.83
| ###
| 26.59
|
|
| 29.6
| 29.6
| ### |
2019-Jun-17 Mon
| ###
| 26.74
| 26.4
| 26.46
| 609,758
| 16,201,270
| ###
| ###
| 1.9 |
2019-Jun-14 Fri
| 26.85
| 26.85
| 26.43
| 26.47
| 734,488
| ###
| 20.8
| 20.8
| ### |
2019-Jun-13 Thu
| 27.2
| 27.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| 26.5
| 27.24
| 26.48
| ###
| 1,118,186
| 30,034,475
| 87.1
| 87.1
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2019-Jun-06 Thu
| ###
| 26.27
| 25.82
| 26.22
|
|
| 75.7
| 75.7
| 1.9 |
2019-Jun-05 Wed
| ###
| ###
| 26
| ###
| 516,373
| 6,712,849
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| 26.48
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2019-Jun-03 Mon
| ###
| 26.56
| ###
| 26.41
|
|
| ###
| ###
| ### |
2019-May-31 Fri
| 26.4
| 26.57
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2019-May-30 Thu
| 26.73
| ###
| ###
| 26.49
|
|
| ###
| ###
| 1.9 |
2019-May-29 Wed
| ###
| ###
| 26.75
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-28 Tue
| ###
| 27.26
| 26.47
| ###
| 2,549,259
| 68,485,843
| 80.8
| 80.8
| 0.0 |
2019-May-27 Mon
| 26.52
| 26.87
| 26.45
| 26.55
|
|
| ###
| ###
| ### |
2019-May-24 Fri
| ###
| 26.73
| 26.355
| 26.47
| 898,446
| ###
| ###
| ###
| ### |
2019-May-23 Thu
| 26.74
| 26.86
| ###
| 26.72
|
|
| ###
| ###
| 1.9 |
2019-May-22 Wed
| 26.83
| ###
| ###
| 26.77
| 989,025
| 0
| ###
| ###
| 1.9 |
2019-May-21 Tue
| ###
| ###
| 26.87
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2019-May-20 Mon
| 27
| ###
| 26.73
| ###
| 915,675
| ###
| ###
| ###
| 0.0 |
2019-May-17 Fri
| 26.75
| ###
| 26.52
| ###
| 1,022,172
| ###
| 75.8
| 75.8
| 0.0 |
2019-May-16 Thu
| 26.25
| 26.51
| ###
| 26.45
| 1,023,848
| ###
| ###
| ###
| ### |
2019-May-15 Wed
| 25.7
| ###
| 25.57
| 25.84
|
|
| 69.0
| 69.0
| 1.8 |
2019-May-14 Tue
| ###
| ###
| 25.51
| 25.73
| 981,281
| ###
| ###
| ###
| 1.8 |
2019-May-13 Mon
| 25.77
| 26.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-10 Fri
| 25.84
| 26.325
| 25.74
| ###
| 1,216,684
| 31,673,326
| 78.1
| 78.1
| 0.0 |
2019-May-09 Thu
| ###
| ###
| 25.28
| 25.73
|
|
| ###
| ###
| 1.8 |
2019-May-08 Wed
| 25.74
| 25.85
| 25.5
| ###
| 1,010,481
| ###
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| 26.2
| 25.75
| 25.84
| 1,231,347
| ###
| 22.9
| 22.9
| 1.8 |
2019-May-06 Mon
| ###
| ###
| ###
| 26.2
|
|
| ###
| ###
| ### |
2019-May-03 Fri
| 26.83
| ###
| 26.73
| ###
| 909,879
| ###
| 71.1
| 71.1
| 0.0 |
2019-May-02 Thu
| 26.85
| ###
| ###
| 26.86
| 803,646
| 0
| 72.9
| 72.9
| 1.9 |
2019-May-01 Wed
| ###
| ###
| 26.84
| 27
| 970,444
| 13,023,358
| ###
| ###
| 1.9 |
2019-Apr-30 Tue
| 27.49
| ###
| ###
| 27.21
|
|
| 27.3
| 27.3
| ### |
2019-Apr-29 Mon
| 27
| 27.44
| 26.74
| 27.44
| 3,478,257
| 94,225,982
| ###
| ###
| ### |
2019-Apr-26 Fri
| ###
| 27.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| 27.25
| 27.45
| 1,591,087
| ###
| ###
| ###
| ### |
2019-Apr-23 Tue
| 27.59
| ###
| 27.58
| 27.81
|
|
| 75.5
| 75.5
| ### |
2019-Apr-18 Thu
| 26.82
| 27.47
| 26.82
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2019-Apr-17 Wed
| ###
| 26.88
| ###
| 26.73
| 1,005,728
| 13,516,984
| ###
| ###
| ### |
2019-Apr-16 Tue
| 27.2
| 27.2
| 26.59
| ###
| 1,818,249
| ###
| 16.2
| 16.2
| 0.0 |
2019-Apr-15 Mon
| ###
| 27.78
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2019-Apr-12 Fri
| 27.2
| ###
| ###
| ###
| 2,438,021
| 0
| 81.9
| 81.9
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| ###
| ###
| 1,285,388
| 0
| 73.4
| 73.4
| 0.0 |
2019-Apr-10 Wed
| ###
| 27.245
| ###
| ###
| 1,440,520
| 19,623,483
| 76.2
| 76.2
| 0.0 |
2019-Apr-09 Tue
| 27
| ###
| 26.84
| ###
| 1,248,481
| ###
| 74.6
| 74.6
| 0.0 |
2019-Apr-08 Mon
| 26.85
| ###
| 26.8
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2019-Apr-05 Fri
| 26.48
| 26.88
| ###
| 26.72
|
|
| ###
| ###
| 1.9 |
2019-Apr-04 Thu
| ###
| 26.54
| 26.26
| 26.5
|
|
| 76.9
| 76.9
| 1.9 |
2019-Apr-03 Wed
| 26.4
| 26.575
| 26.26
| 26.44
| 750,273
| ###
| 72.8
| 72.8
| 1.9 |
2019-Apr-02 Tue
| 26.5
| 26.58
| 26.22
| 26.45
|
|
| ###
| ###
| ### |
2019-Apr-01 Mon
| 26.44
| 26.44
| ###
| ###
| 945,720
| ###
| 26.6
| 26.6
| 0.0 |
2019-Mar-29 Fri
| ###
| ###
| ###
| 26.21
| 1,652,887
| 0
| ###
| ###
| 1.9 |
2019-Mar-28 Thu
| ###
| ###
| ###
| 26
| 1,019,625
| 0
| ###
| ###
| 1.9 |
2019-Mar-27 Wed
| 25.84
| ###
| 25.46
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| 25.86
| ###
| 25.55
| 25.84
| 1,311,623
| 16,755,983
| ###
| ###
| 1.8 |
2019-Mar-25 Mon
| ###
| 26.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-22 Fri
| ###
| 26.88
| ###
| 26.49
|
|
| ###
| ###
| 1.9 |
2019-Mar-21 Thu
| 26.48
| 26.59
| 26.23
| 26.53
|
|
| 72.8
| 72.8
| ### |
2019-Mar-20 Wed
| 27.2
| 27.23
| ###
| ###
| 1,691,079
| 23,024,040
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| ###
| ###
| ###
| 27.54
|
|
| ###
| ###
| 2.0 |
2019-Mar-18 Mon
| ###
| 28.57
| ###
| 28.55
| 1,248,875
| 17,840,179
| 86.4
| 86.4
| ### |
2019-Mar-15 Fri
| ###
| ###
| 27.47
| 27.79
| 1,262,226
| 17,336,674
| ###
| ###
| 2.0 |
2019-Mar-14 Thu
| 27.5
| 27.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-13 Wed
| ###
| 27.49
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2019-Mar-12 Tue
| 27.86
| 27.86
| ###
| ###
| 929,987
| ###
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| ###
| 27.81
| ###
| 27.59
| 552,271
| 7,679,328
| 34.1
| 34.1
| ### |
2019-Mar-08 Fri
| 27.7
| 27.85
| 27.53
| ###
| 685,886
| 18,992,183
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| 28.73
| 28.8
| ###
| 28
| 1,109,883
| ###
| ###
| ###
| 2.0 |
2019-Mar-06 Wed
| ###
| 28.41
| 27.54
| 28.24
| 1,170,286
| 32,738,750
| ###
| ###
| 2.0 |
2019-Mar-05 Tue
| 27.4
| 27.88
| ###
| 27.58
| 1,572,687
| 21,923,256
| ###
| ###
| ### |
|