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 Fri 24-May-10 01:22:16 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 29...

     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 9th 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
2007-Aug-16 Thu ### 21.86 20 21.27 50.7 50.7 ###
2007-Aug-15 Wed 22.79 22.79 ### ### 673,524 ### ### ### 0.0
2007-Aug-14 Tue ### 23.29 22.55 ### 42.9 42.9 0.0
2007-Aug-13 Mon 22.47 ### 22.25 ### 85.0 85.0 0.0
2007-Aug-10 Fri ### 22.88 21.7 ### 969,056 21,600,258 42.1 42.1 0.0
2007-Aug-09 Thu 23.24 ### ### ### 1,189,952 0 28.0 28.0 0.0
2007-Aug-08 Wed 23.86 ### ### 23.24 704,327 0 ### ### ###
2007-Aug-07 Tue 23.77 23.8 23.29 23.29 ### ### ###
2007-Aug-06 Mon ### ### ### ### 348,485 0 ### ### 0.0
2007-Aug-03 Fri ### ### ### 23.8 503,645 0 30.7 30.7 1.7
2007-Aug-02 Thu 24.55 24.79 ### ### 36.7 36.7 0.0
2007-Aug-01 Wed 24.89 ### 23.71 23.8 31.1 31.1 1.7
2007-Jul-31 Tue ### ### ### ### 599,324 0 ### ### 0.0
2007-Jul-30 Mon 25 ### ### 24.8646 27.2 27.2 1.8
2007-Jul-27 Fri 24.5 25.22 ### ### ### ### 0.0
2007-Jul-26 Thu ### 25.25 24.82 ### 1,166,057 ### ### ### 0.0
2007-Jul-25 Wed 24.5 ### 24.21 ### 417,220 5,050,448 73.4 73.4 0.0
2007-Jul-24 Tue ### 24.83 24.29 24.7 772,741 ### ### ### 1.8
2007-Jul-23 Mon ### 24.25 23.75 ### 637,284 ### ### ### 0.0
2007-Jul-20 Fri ### ### ### ### 877,570 0 ### ### 0.0
2007-Jul-19 Thu ### ### ### 23.7 23.8 23.8 1.7
2007-Jul-18 Wed ### 24.4 ### 23.7 1,495,885 ### 16.0 16.0 1.7
2007-Jul-17 Tue 24.26 ### 24.26 ### 1,512,582 ### 71.1 71.1 0.0
2007-Jul-16 Mon ### ### 24.26 24.27 1,138,723 ### 17.2 17.2 ###
2007-Jul-13 Fri ### 25 ### 24.72 742,074 9,275,925 ### ### 1.8
2007-Jul-12 Thu 24.4 24.74 ### 24.56 68.3 68.3 1.8
2007-Jul-11 Wed 24.2 ### 24.2 24.21 65.5 65.5 ###
2007-Jul-10 Tue 24.76 24.83 ### ### 1,030,426 ### 21.6 21.6 0.0
2007-Jul-09 Mon 24.84 ### ### ### ### ### 0.0
2007-Jul-06 Fri 24.25 ### 24.24 ### 81.2 81.2 0.0
2007-Jul-05 Thu ### ### ### ### 1,072,979 0 77.4 77.4 0.0
2007-Jul-04 Wed 24 ### 23.85 23.87 ### ### ###
2007-Jul-03 Tue ### 24.42 23.88 ### 901,383 ### 25.7 25.7 0.0
2007-Jul-02 Mon 24 ### 23.81 ### 909,728 ### 70.3 70.3 0.0
2007-Jun-29 Fri ### 23.8 23.5 ### 1,260,871 ### ### ### 0.0
2007-Jun-28 Thu 24.4 24.55 ### 23.5 10.3 10.3 1.7
2007-Jun-27 Wed 25 ### ### ### 1,486,589 0 17.1 17.1 0.0
2007-Jun-26 Tue 25.25 25.48 ### ### ### ### 0.0
2007-Jun-25 Mon ### 25.7 ### ### ### ### 0.0
2007-Jun-22 Fri ### ### 24.82 ### 2.5 2.5 0.0
2007-Jun-21 Thu ### ### ### 28 1,396,025 0 ### ### 2.0
2007-Jun-20 Wed ### ### ### 27.55 627,483 0 ### ### 2.0
2007-Jun-19 Tue 27.4 27.89 27.4 ### 76.1 76.1 0.0
2007-Jun-18 Mon 26.5 27.85 26.5 27.45 723,143 ### 90.0 90.0 ###
2007-Jun-15 Fri 27 27.25 26.41 26.49 706,984 18,968,380 20.0 20.0 1.9
2007-Jun-14 Thu 26.47 26.8 ### 26.8 438,058 5,869,977 ### ### 1.9
2007-Jun-13 Wed 26.26 26.26 25.76 ### 525,857 13,677,540 ### ### 0.0
2007-Jun-12 Tue 25.5 ### 25.5 26.26 552,480 7,044,120 ### ### 1.9
2007-Jun-08 Fri ### ### 25.2 25.75 606,922 ### ### ### ###
2007-Jun-07 Thu ### 26.72 ### ### 549,379 ### 26.3 26.3 0.0
2007-Jun-06 Wed 26.54 ### ### 26.45 ### ### ###
2007-Jun-05 Tue 27.25 27.49 26.42 26.5 867,759 23,390,443 ### ### 1.9
2007-Jun-04 Mon 26.25 26.45 ### 26.4 71.4 71.4 1.9
2007-Jun-01 Fri 25.85 ### 25.72 ### ### ### 0.0
2007-May-31 Thu 25.76 ### 25.5 ### 987,355 12,588,776 ### ### 0.0
2007-May-30 Wed 26 ### ### 25.5 756,783 0 ### ### ###
2007-May-29 Tue ### 26.25 ### ### 32.8 32.8 0.0
2007-May-28 Mon 26.4 ### ### ### 1,131,124 0 32.7 32.7 0.0
2007-May-25 Fri ### 26.5 ### ### 1,048,827 13,896,957 72.4 72.4 0.0
2007-May-24 Thu 26 ### 25.86 26.23 78.9 78.9 ###
2007-May-23 Wed 25.82 ### 25.82 ### 1,416,273 18,284,084 ### ### 0.0
2007-May-22 Tue 25.87 ### ### ### 1,300,446 0 33.9 33.9 0.0
2007-May-21 Mon ### 26.24 25.48 25.77 2,102,545 ### 23.6 23.6 ###
2007-May-18 Fri 26.2 ### 25.48 25.8 1,114,847 14,203,150 ### ### 1.8
2007-May-17 Thu 25.43 ### 25.43 26.2 1,951,387 24,811,885 86.7 86.7 ###
2007-May-16 Wed 25.2 ### ### 25.45 1,451,472 0 ### ### 1.8
2007-May-15 Tue 25.2 25.24 ### ### 39.3 39.3 0.0
2007-May-14 Mon 25.25 ### ### 25.2 ### ### 1.8
2007-May-11 Fri 25 ### ### 24.81 564,829 0 ### ### 1.8
2007-May-10 Thu ### ### 25.23 25.4 68.3 68.3 1.8
2007-May-09 Wed ### 25.49 ### 25.2 796,520 10,151,647 89.4 89.4 1.8
2007-May-08 Tue 24.44 24.44 24.22 ### 400,126 ### ### ### 0.0
2007-May-07 Mon ### 24.44 ### 24.43 594,347 7,262,920 76.1 76.1 1.7
2007-May-04 Fri 24.22 ### ### ### 154,959 0 ### ### 0.0
2007-May-03 Thu 24.4 24.44 ### 24.22 645,285 7,885,382 ### ### 1.7
2007-May-02 Wed ### 24.45 ### ### ### ### 0.0
2007-May-01 Tue ### 24.45 ### ### 685,378 8,378,746 ### ### 0.0
2007-Apr-30 Mon ### ### ### 24.24 ### ### ###
2007-Apr-27 Fri 24.4 24.42 ### ### 29.4 29.4 0.0
2007-Apr-26 Thu 24.49 24.49 24.27 ### 35.3 35.3 0.0
2007-Apr-24 Tue 24.42 24.45 24.25 ### 376,889 9,177,247 ### ### 0.0
2007-Apr-23 Mon ### ### ### 24.2 467,276 0 ### ### 1.7
2007-Apr-20 Fri 24.26 24.48 ### ### 568,124 ### ### ### 0.0
2007-Apr-19 Thu ### ### ### ### 458,182 0 23.8 23.8 0.0
2007-Apr-18 Wed 23.75 ### 23.75 24.5 530,188 6,295,982 ### ### 1.8
2007-Apr-17 Tue ### 24.7 23.76 ### ### ### 0.0
2007-Apr-16 Mon ### 24.79 ### ### ### ### 0.0
2007-Apr-13 Fri ### ### 23.74 23.75 ### ### ###
2007-Apr-12 Thu ### ### 23.57 ### 73.7 73.7 0.0
2007-Apr-11 Wed 23.8 23.83 23.4 23.5 ### ### 1.7
2007-Apr-10 Tue ### ### ### 23.83 ### ### 1.7
2007-Apr-05 Thu ### ### ### ### 672,986 0 ### ### 0.0
2007-Apr-04 Wed ### 24.4 ### 24.4 62.9 62.9 1.7
2007-Apr-03 Tue 24 24.46 23.7 24.44 79.0 79.0 1.7
2007-Apr-02 Mon 23.7 23.86 23.4 23.7 74.5 74.5 1.7
2007-Mar-30 Fri 23.8 23.86 23.45 23.86 ### ### 1.7
2007-Mar-29 Thu 23.75 23.82 23.56 23.77 62.9 62.9 1.7
2007-Mar-28 Wed 23.47 23.88 23.45 ### ### ### 0.0
2007-Mar-27 Tue ### 23.87 23.51 23.51 33.8 33.8 ###
2007-Mar-26 Mon ### ### ### ### 620,221 0 ### ### 0.0
2007-Mar-23 Fri 23.81 24.25 23.81 ### ### ### 0.0
2007-Mar-22 Thu 23.87 ### 23.76 ### 678,654 ### ### ### 0.0
2007-Mar-21 Wed 23.51 ### ### ### 439,271 0 ### ### 0.0
2007-Mar-20 Tue 23.8 ### 23.51 23.51 627,740 7,379,083 ### ### ###
2007-Mar-19 Mon ### ### 23.7 23.7 24.1 24.1 1.7
2007-Mar-16 Fri 23.8 ### 23.8 ### 584,445 ### ### ### 0.0
2007-Mar-15 Thu 24 ### ### 24 952,645 0 ### ### 1.7
2007-Mar-14 Wed 24 ### 23.87 ### 814,071 ### 74.7 74.7 0.0
2007-Mar-13 Tue ### ### ### ### 2,162,571 0 84.3 84.3 0.0
2007-Mar-12 Mon 23.48 24.5 23.41 24.5 ### ### 1.8
2007-Mar-09 Fri 23.25 23.84 23.22 23.8 83.5 83.5 1.7
2007-Mar-08 Thu ### ### ### 23 81.3 81.3 1.6
2007-Mar-07 Wed 23.25 23.26 22.57 22.81 931,785 21,351,853 16.4 16.4 ###


<< 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 2024-05-10 01:22:16 thru 2024-05-10 01:22:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000