Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 24-Apr-27 06:24:35 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 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 .. Friday 26th April 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
2003-Jul-15 Tue 3.23 3.23 3.2 3.23 68.6 68.6 ###
2003-Jul-14 Mon ### 3.23 ### 3.23 277,125 447,556 ### ### ###
2003-Jul-11 Fri 3.2 3.22 ### ### ### ### 0.0
2003-Jul-10 Thu ### 3.24 ### 3.2 519,726 841,956 ### ### 0.2
2003-Jul-09 Wed ### ### ### ### 83.7 83.7 0.0
2003-Jul-08 Tue ### ### 3 ### 91.8 91.8 0.0
2003-Jul-07 Mon ### ### 3 ### 236,052 354,078 13.6 13.6 0.0
2003-Jul-04 Fri ### 3.2 ### ### 614,952 983,923 21.1 21.1 0.0
2003-Jul-03 Thu ### ### ### ### 982,756 0 89.4 89.4 0.0
2003-Jul-02 Wed ### ### ### ### 588,040 0 ### ### 0.0
2003-Jul-01 Tue ### ### ### ### 272,882 0 ### ### 0.0
2003-Jun-30 Mon ### ### ### ### 31.2 31.2 0.0
2003-Jun-27 Fri 2.81 ### 2.81 ### 365,777 ### ### ### 0.0
2003-Jun-26 Thu 2.82 2.82 2.75 2.8 31.0 31.0 0.2
2003-Jun-25 Wed 2.78 2.82 2.75 2.82 338,248 942,020 ### ### ###
2003-Jun-24 Tue 2.78 2.79 2.75 2.78 143,922 ### ### ### 0.2
2003-Jun-23 Mon 2.77 2.79 2.76 2.77 383,073 1,063,027 72.4 72.4 0.2
2003-Jun-20 Fri 2.75 2.76 2.74 2.76 1,608,224 ### ### ### 0.2
2003-Jun-19 Thu 2.75 2.75 2.73 2.75 1,093,175 ### ### ### ###
2003-Jun-18 Wed 2.73 2.75 2.7 2.7 722,522 1,968,872 23.6 23.6 0.2
2003-Jun-17 Tue 2.74 2.74 2.7 2.74 457,122 1,243,371 73.2 73.2 0.2
2003-Jun-16 Mon ### 2.75 ### 2.73 480,074 ### 81.7 81.7 ###
2003-Jun-13 Fri 2.76 2.77 ### 2.75 ### ### ###
2003-Jun-12 Thu 2.79 2.8 2.76 2.79 ### ### ###
2003-Jun-11 Wed ### 2.79 ### 2.79 92.2 92.2 ###
2003-Jun-10 Tue ### ### ### ### 388,881 0 87.1 87.1 0.0
2003-Jun-06 Fri 2.58 2.59 2.56 2.59 337,740 869,680 ### ### 0.2
2003-Jun-05 Thu ### ### 2.59 2.59 222,347 ### ### ### 0.2
2003-Jun-04 Wed ### ### ### ### ### ### 0.0
2003-Jun-03 Tue ### ### ### ### 91.6 91.6 0.0
2003-Jun-02 Mon 2.71 2.71 2.54 ### ### ### 0.0
2003-May-30 Fri 2.73 2.75 ### 2.7 391,777 ### ### ### 0.2
2003-May-29 Thu 2.78 2.78 2.74 2.74 20.6 20.6 0.2
2003-May-28 Wed 2.85 2.85 2.75 2.78 15.4 15.4 0.2
2003-May-27 Tue 2.72 2.85 2.72 2.85 94.0 94.0 ###
2003-May-26 Mon 2.72 2.75 ### 2.75 169,149 232,579 ### ### ###
2003-May-23 Fri 2.74 2.75 2.72 2.72 23.2 23.2 0.2
2003-May-22 Thu 2.75 2.77 2.72 2.74 416,356 ### ### ### 0.2
2003-May-21 Wed 2.72 2.75 2.72 2.72 ### ### 0.2
2003-May-20 Tue ### 2.73 ### 2.72 85.7 85.7 0.2
2003-May-19 Mon ### 2.72 ### 2.72 89.0 89.0 0.2
2003-May-16 Fri 2.53 ### 2.53 ### 91.6 91.6 0.0
2003-May-15 Thu 2.58 ### 2.5 2.57 ### ### ###
2003-May-14 Wed ### 2.7 ### ### ### ### 0.0
2003-May-13 Tue 2.73 2.73 ### ### 17.0 17.0 0.0
2003-May-12 Mon 2.72 2.72 ### 2.72 150,174 ### 69.3 69.3 0.2
2003-May-09 Fri 2.71 2.75 2.7 2.75 77,580 ### ### ### ###
2003-May-08 Thu 2.7 2.73 ### 2.7 ### ### 0.2
2003-May-07 Wed ### 2.73 ### 2.7 98,220 134,070 ### ### 0.2
2003-May-06 Tue 2.78 2.78 2.73 2.74 244,822 674,484 20.3 20.3 0.2
2003-May-05 Mon 2.7 2.79 2.7 2.79 159,821 ### 91.4 91.4 ###
2003-May-02 Fri 2.7 2.72 ### 2.7 ### ### 0.2
2003-May-01 Thu 2.77 2.77 ### 2.72 364,658 505,051 ### ### 0.2
2003-Apr-30 Wed 2.76 2.8 2.72 2.78 74.7 74.7 0.2
2003-Apr-29 Tue ### 2.76 ### 2.76 92.0 92.0 0.2
2003-Apr-28 Mon ### ### ### ### 294,572 0 74.9 74.9 0.0
2003-Apr-24 Thu ### ### ### ### ### ### 0.0
2003-Apr-23 Wed 2.58 ### 2.58 ### 506,240 653,049 89.5 89.5 0.0
2003-Apr-22 Tue 2.55 2.59 2.55 2.59 115,345 ### 83.0 83.0 0.2
2003-Apr-17 Thu 2.55 2.56 2.45 2.55 293,172 ### ### ### 0.2
2003-Apr-16 Wed ### ### 2.57 ### 74.7 74.7 0.0
2003-Apr-15 Tue 2.55 ### 2.53 2.57 380,880 ### ### ### ###
2003-Apr-14 Mon ### ### 2.53 2.55 117,354 148,452 ### ### 0.2
2003-Apr-11 Fri 2.59 ### 2.54 ### 512,378 650,720 77.2 77.2 0.0
2003-Apr-10 Thu ### ### ### ### 730,354 0 ### ### 0.0
2003-Apr-09 Wed 2.59 ### 2.57 ### 375,626 482,679 ### ### 0.0
2003-Apr-08 Tue 2.48 ### 2.43 ### 93.2 93.2 0.0
2003-Apr-07 Mon 2.4 2.49 2.4 2.49 481,040 1,176,142 ### ### 0.2
2003-Apr-04 Fri 2.4 2.41 ### 2.4 448,341 540,250 ### ### ###
2003-Apr-03 Thu ### 2.42 ### 2.4 558,624 ### ### ### ###
2003-Apr-02 Wed ### ### ### ### 1,658,276 0 81.6 81.6 0.0
2003-Apr-01 Tue ### ### ### ### 364,888 0 ### ### 0.0
2003-Mar-31 Mon ### ### 2.29 ### 1,379,727 1,579,787 ### ### 0.0
2003-Mar-28 Fri ### ### 2.26 ### 1,018,477 1,150,879 ### ### 0.0
2003-Mar-27 Thu 2.22 ### 2.22 ### 92.5 92.5 0.0
2003-Mar-26 Wed ### 2.22 ### 2.22 90.3 90.3 0.2
2003-Mar-25 Tue ### ### ### ### ### ### 0.0
2003-Mar-24 Mon ### ### ### ### 79.4 79.4 0.0
2003-Mar-21 Fri ### ### ### ### 70.1 70.1 0.0
2003-Mar-20 Thu ### ### ### ### 151,652 0 70.6 70.6 0.0
2003-Mar-19 Wed ### ### ### ### 210,449 0 ### ### 0.0
2003-Mar-18 Tue ### ### ### ### 94.6 94.6 0.0
2003-Mar-17 Mon ### ### ### ### 77.8 77.8 0.0
2003-Mar-14 Fri ### 2 ### ### 187,883 187,883 80.0 80.0 0.0
2003-Mar-13 Thu ### ### ### ### 256,959 0 14.3 14.3 0.0
2003-Mar-12 Wed ### ### ### ### ### ### 0.0
2003-Mar-11 Tue ### ### ### ### ### ### 0.0
2003-Mar-10 Mon ### ### ### ### 87.5 87.5 0.0
2003-Mar-07 Fri ### ### ### ### 100,649 0 34.8 34.8 0.0
2003-Mar-06 Thu ### ### ### ### 160,744 0 31.5 31.5 0.0
2003-Mar-05 Wed ### ### ### ### ### ### 0.0
2003-Mar-04 Tue ### ### ### ### 139,171 0 16.5 16.5 0.0
2003-Mar-03 Mon ### ### 2 ### ### ### 0.0
2003-Feb-28 Fri ### ### 2 2 416,987 416,987 ### ### 0.1
2003-Feb-27 Thu ### ### ### ### 88,372 0 79.4 79.4 0.0
2003-Feb-26 Wed ### ### ### ### 93,457 0 ### ### 0.0
2003-Feb-25 Tue ### ### ### ### 35.0 35.0 0.0
2003-Feb-24 Mon ### ### ### ### ### ### 0.0
2003-Feb-21 Fri ### ### ### ### 58,429 0 ### ### 0.0
2003-Feb-20 Thu ### ### ### ### 200,771 0 92.5 92.5 0.0
2003-Feb-19 Wed ### ### ### ### 301,456 0 ### ### 0.0
2003-Feb-18 Tue ### ### ### ### 92,423 0 22.4 22.4 0.0
2003-Feb-17 Mon ### ### ### ### ### ### 0.0
2003-Feb-14 Fri ### ### ### ### ### ### 0.0
2003-Feb-13 Thu ### ### ### ### 122,641 0 22.8 22.8 0.0
2003-Feb-12 Wed ### ### ### ### 89.1 89.1 0.0
2003-Feb-11 Tue ### ### ### ### ### ### 0.0
2003-Feb-10 Mon ### ### ### ### 131,289 0 ### ### 0.0
2003-Feb-07 Fri ### ### ### ### ### ### 0.0
2003-Feb-06 Thu ### ### ### ### 23.8 23.8 0.0
2003-Feb-05 Wed ### ### ### ### 211,145 0 84.7 84.7 0.0
2003-Feb-04 Tue ### ### ### ### 173,249 0 ### ### 0.0
2003-Feb-03 Mon ### ### ### ### 106,956 0 ### ### 0.0
2003-Jan-31 Fri ### ### ### ### 25.7 25.7 0.0
2003-Jan-30 Thu ### ### ### ### ### ### 0.0
2003-Jan-29 Wed ### ### ### ### 679,757 0 ### ### 0.0
2003-Jan-28 Tue ### ### ### ### 344,283 0 25.2 25.2 0.0
2003-Jan-24 Fri ### ### ### ### 287,173 0 94.3 94.3 0.0
2003-Jan-23 Thu ### ### ### ### 148,146 0 ### ### 0.0
2003-Jan-22 Wed ### ### ### ### 116,748 0 ### ### 0.0
2003-Jan-21 Tue ### ### ### ### 92.6 92.6 0.0
2003-Jan-20 Mon ### ### ### ### ### ### 0.0
2003-Jan-17 Fri ### ### ### ### 17.9 17.9 0.0
2003-Jan-16 Thu ### ### ### ### 328,429 0 23.8 23.8 0.0
2003-Jan-15 Wed ### ### ### ### ### ### 0.0
2003-Jan-14 Tue ### ### ### ### 126,377 0 69.7 69.7 0.0
2003-Jan-13 Mon ### ### ### ### ### ### 0.0
2003-Jan-10 Fri ### ### ### ### 85,848 0 ### ### 0.0
2003-Jan-09 Thu 2.22 2.22 ### ### 191,174 ### 10.9 10.9 0.0
2003-Jan-08 Wed 2.22 2.25 ### ### 381,389 ### 18.8 18.8 0.0
2003-Jan-07 Tue 2.22 2.24 2.2 2.24 93,341 ### ### ### ###
2003-Jan-06 Mon ### 2.22 ### 2.22 83.7 83.7 0.2
2003-Jan-03 Fri ### ### ### ### 36,947 0 ### ### 0.0
2003-Jan-02 Thu ### ### ### ### 91,787 0 ### ### 0.0
2002-Dec-31 Tue ### ### ### ### 66.4 66.4 0.0
2002-Dec-30 Mon ### ### ### ### 102,381 0 13.6 13.6 0.0
2002-Dec-27 Fri ### ### ### ### ### ### 0.0
2002-Dec-24 Tue ### ### ### ### ### ### 0.0
2002-Dec-23 Mon ### ### ### ### 359,583 0 74.8 74.8 0.0
2002-Dec-20 Fri ### ### ### ### ### ### 0.0
2002-Dec-19 Thu ### ### ### ### ### ### 0.0
2002-Dec-18 Wed ### ### ### ### 184,884 0 ### ### 0.0
2002-Dec-17 Tue 2.2 2.2 ### ### ### ### 0.0
2002-Dec-16 Mon 2.21 2.21 ### ### ### ### 0.0
2002-Dec-13 Fri ### 2.21 ### 2.2 ### ### 0.2
2002-Dec-12 Thu ### ### ### ### 80.8 80.8 0.0
2002-Dec-11 Wed 2.22 2.22 ### ### 5.5 5.5 0.0
2002-Dec-10 Tue 2.23 2.24 2.21 2.22 258,727 ### 30.9 30.9 0.2
2002-Dec-09 Mon ### ### 2.23 ### 343,384 382,873 29.0 29.0 0.0
2002-Dec-06 Fri 2.21 ### 2.2 ### ### ### 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 2024-04-27 18:24:35 thru 2024-04-27 18:24:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000