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

Currently Sat 25-Jun-21 10:38:17 AM 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 25...

     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 .. Thursday 19th June 2025
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
2005-Nov-21 Mon 21.72 ### ### ### 485,124 0 76.1 76.1 0.0
2005-Nov-18 Fri 20.7 ### ### ### 90.1 90.1 0.0
2005-Nov-17 Thu 20.7 20.8 ### 20.7 637,174 ### ### ### 1.5
2005-Nov-16 Wed 20.4 20.77 ### ### 264,484 ### 30.9 30.9 0.0
2005-Nov-15 Tue 20.29 20.51 20.21 20.51 80.0 80.0 ###
2005-Nov-14 Mon ### ### 20.22 ### 707,649 ### 19.5 19.5 0.0
2005-Nov-11 Fri ### ### 20.57 20.7 ### ### 1.5
2005-Nov-10 Thu ### ### ### 21.8 92.2 92.2 1.6
2005-Nov-09 Wed 20.8 ### 20.55 ### 990,277 ### ### ### 0.0
2005-Nov-08 Tue 21.29 21.55 20.7 ### 1,110,449 ### ### ### 0.0
2005-Nov-07 Mon ### ### ### 21.7 260,785 0 ### ### 1.6
2005-Nov-04 Fri ### 22.29 22 ### 502,778 ### 33.2 33.2 0.0
2005-Nov-03 Thu 21.51 ### 21.51 ### 962,422 10,350,848 ### ### 0.0
2005-Nov-02 Wed ### ### ### 21.57 759,624 0 ### ### ###
2005-Nov-01 Tue 20.4 ### ### ### 91.4 91.4 0.0
2005-Oct-31 Mon ### ### ### ### 77.7 77.7 0.0
2005-Oct-28 Fri 20.22 20.26 20 ### 282,154 ### ### ### 0.0
2005-Oct-27 Thu ### ### ### ### 347,326 0 ### ### 0.0
2005-Oct-26 Wed 20.2 ### ### 20.24 315,655 0 64.4 64.4 1.4
2005-Oct-25 Tue 19.7 ### 19.7 ### ### ### 0.0
2005-Oct-24 Mon ### 19.7 19.2 19.7 645,380 12,552,641 86.6 86.6 1.4
2005-Oct-21 Fri ### ### 18.8 ### 70.8 70.8 0.0
2005-Oct-20 Thu ### ### ### ### 43.6 43.6 0.0
2005-Oct-19 Wed 20 ### ### ### ### ### 0.0
2005-Oct-18 Tue ### ### ### ### 90.5 90.5 0.0
2005-Oct-17 Mon 19.25 19.4 19.21 ### ### ### 0.0
2005-Oct-14 Fri ### 19.2 18.8 19.2 81.6 81.6 ###
2005-Oct-13 Thu 18.5 ### ### ### 377,827 0 ### ### 0.0
2005-Oct-12 Wed ### 19.26 18.55 ### 822,872 ### 11.5 11.5 0.0
2005-Oct-11 Tue ### 19.4 18.52 ### 16.6 16.6 0.0
2005-Oct-10 Mon ### 19.51 ### 19.46 393,040 ### ### ### ###
2005-Oct-07 Fri ### 19.43 ### ### 88.3 88.3 0.0
2005-Oct-06 Thu ### ### ### 18.52 26.4 26.4 1.3
2005-Oct-05 Wed 19.76 19.8 ### 19.2 444,920 ### ### ### ###
2005-Oct-04 Tue 20.5 20.5 19.82 ### ### ### 0.0
2005-Oct-03 Mon ### 20.55 ### ### 203,423 2,090,171 69.7 69.7 0.0
2005-Sep-30 Fri ### 20.8 20.4 20.52 32.1 32.1 1.5
2005-Sep-29 Thu ### ### ### 20.47 78.7 78.7 1.5
2005-Sep-28 Wed 19.89 20 19.73 ### 77.1 77.1 0.0
2005-Sep-27 Tue 19.74 ### 19.7 19.75 70.8 70.8 ###
2005-Sep-26 Mon 19.5 19.75 ### ### 628,383 6,205,282 70.8 70.8 0.0
2005-Sep-23 Fri ### ### ### ### 381,449 0 ### ### 0.0
2005-Sep-22 Thu 18.87 19.5 18.87 ### 727,282 ### 79.7 79.7 0.0
2005-Sep-21 Wed ### ### 18.78 ### 1,065,759 10,007,477 75.4 75.4 0.0
2005-Sep-20 Tue 18.58 ### 18.58 18.76 74.6 74.6 ###
2005-Sep-19 Mon ### ### ### ### 37.7 37.7 0.0
2005-Sep-16 Fri ### 18.45 ### ### ### ### 0.0
2005-Sep-15 Thu 18.4 18.45 ### ### 1,175,254 ### 19.1 19.1 0.0
2005-Sep-14 Wed 18.45 18.56 18.24 ### 25.7 25.7 0.0
2005-Sep-13 Tue 18.53 18.53 18.22 18.4 276,857 5,087,247 ### ### 1.3
2005-Sep-12 Mon 17.88 18.58 17.51 18.58 93.5 93.5 1.3
2005-Sep-09 Fri 18.44 18.44 ### ### 13.7 13.7 0.0
2005-Sep-08 Thu 18.29 18.56 18.24 18.45 294,125 ### ### ### 1.3
2005-Sep-07 Wed 18.49 ### ### 18.44 361,979 0 ### ### 1.3
2005-Sep-06 Tue ### 18.86 ### 18.49 80.7 80.7 ###
2005-Sep-05 Mon ### ### 18.41 18.43 418,248 3,849,972 11.0 11.0 ###
2005-Sep-02 Fri ### 19.8 18.54 ### 70.6 70.6 0.0
2005-Sep-01 Thu ### 18.2 ### ### 81.4 81.4 0.0
2005-Aug-31 Wed 17.44 ### 17.2 ### 25.1 25.1 0.0
2005-Aug-30 Tue 17.51 17.55 17.26 17.28 ### ### 1.2
2005-Aug-29 Mon 17.45 17.56 ### ### 40.5 40.5 0.0
2005-Aug-26 Fri ### 17.45 ### 17.21 559,644 ### 72.5 72.5 ###
2005-Aug-25 Thu 17.2 17.55 17.2 17.4 ### ### 1.2
2005-Aug-24 Wed ### ### 16.88 ### 707,854 5,974,287 26.9 26.9 0.0
2005-Aug-23 Tue ### 17.4 ### ### 23.0 23.0 0.0
2005-Aug-22 Mon 17.4 17.4 17.2 17.28 ### ### 1.2
2005-Aug-19 Fri ### ### ### 17.2 242,041 0 ### ### 1.2
2005-Aug-18 Thu ### ### 16.8 ### 502,186 ### ### ### 0.0
2005-Aug-17 Wed 17.29 ### ### 17.27 34.5 34.5 ###
2005-Aug-16 Tue ### ### 17.4 17.45 363,283 ### 21.2 21.2 ###
2005-Aug-15 Mon 17.8 17.82 17.5 17.55 23.0 23.0 ###
2005-Aug-12 Fri ### 17.73 ### 17.7 476,480 ### ### ### 1.3
2005-Aug-11 Thu 17.45 17.7 17.45 ### 870,976 ### 74.3 74.3 0.0
2005-Aug-10 Wed 17.74 17.74 ### 17.25 745,146 6,609,445 12.4 12.4 1.2
2005-Aug-09 Tue 17.52 17.79 17.52 17.71 656,843 ### ### ### ###
2005-Aug-08 Mon ### ### ### ### 579,083 0 83.1 83.1 0.0
2005-Aug-05 Fri ### ### 16.55 ### ### ### 0.0
2005-Aug-04 Thu ### ### ### 16.85 26.9 26.9 ###
2005-Aug-03 Wed ### ### ### ### 20.9 20.9 0.0
2005-Aug-02 Tue 17.4 17.45 ### ### 1,083,923 9,457,228 27.5 27.5 0.0
2005-Aug-01 Mon 17.46 ### ### ### ### ### 0.0
2005-Jul-29 Fri 17.81 17.85 17.56 ### 1,785,476 31,611,852 ### ### 0.0
2005-Jul-28 Thu ### 17.8 ### 17.78 647,024 ### ### ### 1.3
2005-Jul-27 Wed 17.41 17.58 ### 17.5 582,451 5,119,744 72.2 72.2 1.3
2005-Jul-26 Tue 17.2 17.5 17.2 17.5 83.0 83.0 1.3
2005-Jul-25 Mon ### 17.5 ### 17.5 1,167,149 10,212,553 ### ### 1.3
2005-Jul-22 Fri ### ### 16.87 ### ### ### 0.0
2005-Jul-21 Thu 17.27 ### ### ### 925,349 0 19.4 19.4 0.0
2005-Jul-20 Wed ### ### ### ### ### ### 0.0
2005-Jul-19 Tue ### ### ### ### 883,472 0 ### ### 0.0
2005-Jul-18 Mon ### ### 16.74 ### 77.1 77.1 0.0
2005-Jul-15 Fri ### ### 16.8 ### ### ### 0.0
2005-Jul-14 Thu 16.7 ### ### ### 1,111,129 0 78.7 78.7 0.0
2005-Jul-13 Wed ### 16.53 16.25 16.5 ### ### 1.2
2005-Jul-12 Tue 16.26 ### ### ### 583,344 0 ### ### 0.0
2005-Jul-11 Mon 16.23 16.28 ### 16.26 275,222 ### 69.6 69.6 ###
2005-Jul-08 Fri ### 16.23 ### 16.23 81.2 81.2 ###
2005-Jul-07 Thu ### 16.25 15.86 16.2 76.3 76.3 1.2
2005-Jul-06 Wed 16.2 16.27 ### ### ### ### 0.0
2005-Jul-05 Tue ### ### ### ### 951,659 0 ### ### 0.0
2005-Jul-04 Mon ### ### ### ### 420,757 0 85.4 85.4 0.0
2005-Jul-01 Fri 15.8 15.81 15.43 15.55 374,877 5,855,578 14.2 14.2 ###
2005-Jun-30 Thu 15.4 ### ### 15.85 556,078 0 80.6 80.6 1.1
2005-Jun-29 Wed ### ### ### ### 22.1 22.1 0.0
2005-Jun-28 Tue ### ### 15.41 15.48 767,950 5,917,054 24.7 24.7 1.1
2005-Jun-27 Mon ### ### ### ### 88.0 88.0 0.0
2005-Jun-24 Fri ### ### 14.88 ### 885,682 6,589,474 77.2 77.2 0.0
2005-Jun-23 Thu 14.89 ### 14.73 14.89 ### ### ###
2005-Jun-22 Wed 15.2 ### 14.89 ### 2,761,881 ### 21.0 21.0 0.0
2005-Jun-21 Tue ### ### ### ### 358,526 0 ### ### 0.0
2005-Jun-20 Mon ### 16.27 ### 16.24 599,020 4,873,027 ### ### ###
2005-Jun-17 Fri ### ### ### ### 61.1 61.1 0.0
2005-Jun-16 Thu 15.84 ### 15.77 15.88 ### ### 1.1
2005-Jun-15 Wed ### ### ### 15.84 22.6 22.6 ###
2005-Jun-14 Tue ### ### 15.77 ### ### ### 0.0
2005-Jun-10 Fri 15.85 ### 15.75 15.89 ### ### ###
2005-Jun-09 Thu 15.78 ### ### ### 254,149 0 ### ### 0.0
2005-Jun-08 Wed 15.86 ### 15.8 15.88 500,348 3,952,749 67.4 67.4 1.1
2005-Jun-07 Tue 16.29 ### ### ### ### ### 0.0
2005-Jun-06 Mon ### ### 15.85 16.24 ### ### ###
2005-Jun-03 Fri 15.78 ### 15.5 ### ### ### 0.0
2005-Jun-02 Thu ### 16.23 ### 15.78 886,756 7,196,024 ### ### 1.1
2005-Jun-01 Wed ### ### ### 15.59 ### ### ###
2005-May-31 Tue 14.55 ### 14.55 ### 6,435,552 46,818,640 ### ### 0.0
2005-May-30 Mon 14.56 14.56 14.4 14.5 31.3 31.3 1.0
2005-May-27 Fri 14.7 14.71 14.48 14.53 836,859 12,213,957 ### ### 1.0
2005-May-26 Thu 14.7 14.82 14.51 ### 428,449 ### ### ### 0.0
2005-May-25 Wed 14.85 ### ### 14.57 ### ### ###
2005-May-24 Tue 14.24 14.89 14.24 14.85 1,143,824 ### ### ### ###
2005-May-23 Mon 14.21 ### ### 14.2 483,841 0 ### ### 1.0
2005-May-20 Fri ### 14.28 ### ### 841,440 6,007,881 75.7 75.7 0.0
2005-May-19 Thu 14.5 14.58 ### ### ### ### 0.0
2005-May-18 Wed 14.55 ### ### ### 1,066,854 0 ### ### 0.0
2005-May-17 Tue 14.88 ### 14.52 ### ### ### 0.0
2005-May-16 Mon 14.59 14.85 14.41 14.8 461,477 ### 86.1 86.1 1.1
2005-May-13 Fri 14.55 14.77 14.26 14.55 68.6 68.6 ###
2005-May-12 Thu 14.8 14.8 14.44 14.55 ### ### ###
2005-May-11 Wed 14.5 ### ### ### ### ### 0.0
2005-May-10 Tue ### 14.51 14.23 14.4 ### ### 1.0
2005-May-09 Mon ### 14.55 14.21 14.21 31.2 31.2 ###
2005-May-06 Fri 14.48 ### 14.22 ### 1,074,047 7,636,474 22.7 22.7 0.0
2005-May-05 Thu 14.25 ### 14.24 14.48 974,158 ### ### ### 1.0
2005-May-04 Wed 14.2 14.25 ### 14.24 484,326 3,450,822 81.5 81.5 1.0
2005-May-03 Tue 14.4 14.45 ### 14.24 632,820 4,572,124 ### ### 1.0
2005-May-02 Mon ### 14.48 ### ### 194,920 1,411,220 ### ### 0.0
2005-Apr-29 Fri 14.2 14.2 ### ### 27.1 27.1 0.0
2005-Apr-28 Thu 14.25 ### ### 14.26 580,954 0 ### ### 1.0
2005-Apr-27 Wed ### 14.5 13.78 14.5 94.3 94.3 1.0
2005-Apr-26 Tue 14.28 14.49 14.28 14.46 85.2 85.2 1.0
2005-Apr-22 Fri 14.48 14.5 ### 14.28 290,684 2,107,459 ### ### ###


<< 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 2025-06-21 10:38:17 thru 2025-06-21 10:38:18 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000