Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 24-May-20 05:54:54 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 22...

     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 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 Next >>


End of day Prices (full format),

75 Days for (CTX) CALTEX AUSTRALIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.513
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
2013-Nov-14 Thu 18.41 18.71 18.41 18.45 68.9 68.9 1.3
2013-Nov-13 Wed 18.41 18.5 18.25 ### 42.0 42.0 0.0
2013-Nov-12 Tue ### 18.73 18.44 18.54 405,345 ### 34.3 34.3 1.3
2013-Nov-11 Mon 18.81 18.81 18.545 ### ### ### 0.0
2013-Nov-08 Fri 18.55 18.55 ### 18.51 28.4 28.4 1.3
2013-Nov-07 Thu 18.57 ### 18.47 18.55 31.9 31.9 1.3
2013-Nov-06 Wed ### ### ### 18.56 1,329,880 0 ### ### 1.3
2013-Nov-05 Tue 18.4 18.74 ### ### ### ### 0.0
2013-Nov-04 Mon 18.54 ### ### 18.4 34.6 34.6 1.3
2013-Nov-01 Fri 18.48 18.5 ### 18.47 1,709,352 ### 38.6 38.6 ###
2013-Oct-31 Thu 18.53 ### 18.44 18.53 958,474 ### ### ### ###
2013-Oct-30 Wed 18.75 ### ### ### 32.8 32.8 0.0
2013-Oct-29 Tue ### ### 18.76 18.77 15.6 15.6 ###
2013-Oct-28 Mon ### 19.355 ### ### 735,949 7,122,146 ### ### 0.0
2013-Oct-25 Fri 18.83 ### 18.71 ### 1,211,258 ### 77.9 77.9 0.0
2013-Oct-24 Thu ### 18.89 ### 18.7 ### ### 1.3
2013-Oct-23 Wed 18.76 18.8 ### ### ### ### 0.0
2013-Oct-22 Tue 18.55 18.73 18.49 18.73 484,159 ### 78.4 78.4 1.3
2013-Oct-21 Mon 18.52 18.83 18.52 ### 74.7 74.7 0.0
2013-Oct-18 Fri 18.74 ### 18.545 ### ### ### 0.0
2013-Oct-17 Thu ### ### ### 18.5 609,982 0 ### ### ###
2013-Oct-16 Wed 18.48 18.51 ### 18.45 31.6 31.6 1.3
2013-Oct-15 Tue 18.4 18.58 ### 18.52 338,672 ### 74.5 74.5 1.3
2013-Oct-14 Mon 18.2 18.45 ### 18.29 ### ### ###
2013-Oct-11 Fri ### 18.44 18.25 ### ### ### 0.0
2013-Oct-10 Thu ### 18.27 ### 18.2 73.1 73.1 ###
2013-Oct-09 Wed 18.2 ### ### 18.24 624,955 0 69.8 69.8 1.3
2013-Oct-08 Tue 18.4 18.78 ### 18.4 ### ### 1.3
2013-Oct-07 Mon 18.5 18.78 ### 18.48 371,441 ### 41.2 41.2 ###
2013-Oct-04 Fri ### ### 18.44 18.54 30.0 30.0 1.3
2013-Oct-03 Thu ### 18.84 18.55 ### 623,276 11,652,144 ### ### 0.0
2013-Oct-02 Wed ### 18.7 ### 18.55 967,279 9,044,058 26.2 26.2 1.3
2013-Oct-01 Tue ### 18.845 18.56 ### 1,027,022 19,207,878 73.0 73.0 0.0
2013-Sep-30 Mon ### ### 18.49 18.49 662,980 6,129,250 ### ### ###
2013-Sep-27 Fri ### ### 18.78 ### 69.0 69.0 0.0
2013-Sep-26 Thu ### ### 18.655 ### ### ### 0.0
2013-Sep-25 Wed ### ### ### ### ### ### 0.0
2013-Sep-24 Tue 18.5 ### 18.2 18.59 704,149 6,407,755 ### ### 1.3
2013-Sep-23 Mon 18.77 ### 18.52 ### 267,876 ### 29.5 29.5 0.0
2013-Sep-20 Fri ### ### 18.78 ### ### ### 0.0
2013-Sep-19 Thu ### 19.46 ### 19.27 ### ### ###
2013-Sep-18 Wed 19.27 ### 18.87 19.22 1,209,971 11,416,076 ### ### 1.4
2013-Sep-17 Tue 19.2 ### ### ### ### ### 0.0
2013-Sep-16 Mon 19.21 19.49 ### ### 255,746 2,492,244 ### ### 0.0
2013-Sep-13 Fri ### ### 18.76 ### 32.2 32.2 0.0
2013-Sep-12 Thu 19.2 19.22 ### ### ### ### 0.0
2013-Sep-11 Wed ### ### 18.81 ### ### ### 0.0
2013-Sep-10 Tue ### ### ### 18.84 24.9 24.9 1.3
2013-Sep-09 Mon ### ### 18.5 ### 1,094,552 ### ### ### 0.0
2013-Sep-06 Fri ### ### 18.72 18.81 741,379 ### ### ### ###
2013-Sep-05 Thu ### ### ### ### 988,983 0 19.3 19.3 0.0
2013-Sep-04 Wed 19.51 19.53 ### 19.46 647,389 6,321,753 ### ### ###
2013-Sep-03 Tue ### ### 19.76 ### 652,824 ### ### ### 0.0
2013-Sep-02 Mon ### 19.86 ### 19.81 769,147 7,637,629 89.6 89.6 ###
2013-Aug-30 Fri 18.25 ### ### ### 773,124 0 85.8 85.8 0.0
2013-Aug-29 Thu 18.45 18.85 18.45 ### 2,295,486 ### 81.2 81.2 0.0
2013-Aug-28 Wed ### 18.29 ### ### 969,629 8,867,257 34.2 34.2 0.0
2013-Aug-27 Tue 18.59 ### ### 18.24 ### ### 1.3
2013-Aug-26 Mon ### 19.5 ### ### 562,821 ### 19.2 19.2 0.0
2013-Aug-23 Fri 18.46 ### 18.46 ### 533,950 4,928,358 ### ### 0.0
2013-Aug-22 Thu 18.21 ### ### ### 435,277 0 87.5 87.5 0.0
2013-Aug-21 Wed ### 18.79 18.22 18.78 650,227 12,032,450 84.6 84.6 ###
2013-Aug-20 Tue ### ### ### 18.27 481,222 0 ### ### ###
2013-Aug-19 Mon 18.44 ### ### ### ### ### 0.0
2013-Aug-16 Fri 18.41 18.56 ### 18.27 23.1 23.1 ###
2013-Aug-15 Thu 18.71 18.71 ### 18.46 ### ### 1.3
2013-Aug-14 Wed 18.59 18.7 18.43 ### 76.6 76.6 0.0
2013-Aug-13 Tue ### 18.74 ### ### 735,181 6,888,645 86.3 86.3 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 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 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 17:54:54 thru 2024-05-20 17:54:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000