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

Currently Fri 25-Jun-27 09:57:17 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 3...

     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 26th 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 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
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 ### ### ###
2019-Mar-04 Mon ### ### ### 27.4 ### ### 2.0
2019-Mar-01 Fri ### ### ### 27.22 11.7 11.7 1.9
2019-Feb-28 Thu 29.2 29.28 28.5 ### ### ### 0.0
2019-Feb-27 Wed ### ### ### 28.8 3,097,943 0 22.1 22.1 2.1
2019-Feb-26 Tue 28.75 29.41 ### ### 6,088,729 89,534,759 ### ### 0.0
2019-Feb-25 Mon ### ### ### ### 1,099,452 0 ### ### 0.0
2019-Feb-22 Fri 27.89 ### 26.89 ### ### ### 0.0
2019-Feb-21 Thu ### 27.82 27.355 ### 1,035,946 ### 67.2 67.2 0.0
2019-Feb-20 Wed 28.49 28.49 27.71 27.8 ### ### 2.0
2019-Feb-19 Tue ### 28.49 ### 28.25 615,375 ### 32.8 32.8 2.0
2019-Feb-18 Mon 28.47 28.57 ### 28.23 27.6 27.6 ###
2019-Feb-15 Fri 27.77 28.52 27.75 ### 862,047 ### ### ### 0.0
2019-Feb-14 Thu 27.57 ### 27.55 27.79 1,317,822 ### ### ### 2.0
2019-Feb-11 Mon ### ### ### 27.23 629,744 0 74.5 74.5 1.9
2019-Feb-08 Fri ### ### 27.155 27.29 78.4 78.4 ###
2019-Feb-06 Wed ### ### 27.455 27.57 30.6 30.6 ###
2019-Feb-05 Tue 27.85 ### 27.52 ### ### ### 0.0
2019-Feb-04 Mon 27.44 ### 27.28 ### 1,491,079 ### 86.5 86.5 0.0
2019-Feb-01 Fri 26.72 ### 26.71 ### ### ### 0.0
2019-Jan-31 Thu ### 27.26 ### 26.84 24.5 24.5 1.9
2019-Jan-30 Wed 26.75 ### 26.54 ### 985,655 13,079,641 80.6 80.6 0.0
2019-Jan-29 Tue ### 26.83 26.44 ### ### ### 0.0
2019-Jan-25 Fri 26.43 ### 26.24 26.71 818,976 ### 76.7 76.7 1.9
2019-Jan-17 Thu ### ### ### 26.4 23.8 23.8 1.9
2019-Jan-11 Fri 26.26 ### 26.26 ### ### ### 0.0
2019-Jan-10 Thu 26.49 26.55 ### 26.51 610,959 8,110,480 73.1 73.1 ###
2019-Jan-09 Wed 26.4 26.45 ### ### ### ### 0.0
2019-Jan-04 Fri 25.5 ### ### 25.71 858,148 0 ### ### ###
2019-Jan-03 Thu 25.54 ### ### ### 25.5 25.5 0.0
2019-Jan-02 Wed 25.43 25.82 ### ### 389,279 ### ### ### 0.0
2018-Dec-28 Fri ### ### 25.49 25.87 72.2 72.2 1.8
2018-Dec-27 Thu 25.7 25.7 ### ### 13.0 13.0 0.0
2018-Dec-21 Fri ### 25.85 ### ### 19.4 19.4 0.0
2018-Dec-20 Thu 25.26 25.57 ### ### 81.7 81.7 0.0
2018-Dec-19 Wed 24.76 25.57 24.5 25.44 1,838,540 46,027,848 89.6 89.6 1.8
2018-Dec-14 Fri 27.26 ### 26.73 26.84 809,874 ### 22.7 22.7 1.9
2018-Dec-13 Thu ### 27.53 26.83 ### ### ### 0.0
2018-Dec-12 Wed 26.77 27.21 ### ### 885,777 ### 76.8 76.8 0.0
2018-Dec-11 Tue ### 26.87 26.425 ### ### ### 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 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 2025-06-27 09:57:17 thru 2025-06-27 09:57:18 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000