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

Currently Sat 24-Apr-27 05:29:24 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 32...

     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
2001-Oct-02 Tue ### ### ### ### 68.9 68.9 0.0
2001-Oct-01 Mon ### ### ### ### ### ### 0.0
2001-Sep-28 Fri ### ### ### ### 67.0 67.0 0.0
2001-Sep-27 Thu ### ### ### ### 350,073 0 ### ### 0.0
2001-Sep-26 Wed ### ### ### ### ### ### 0.0
2001-Sep-25 Tue ### 1 ### ### 533,071 ### ### ### 0.0
2001-Sep-24 Mon ### ### ### ### ### ### 0.0
2001-Sep-21 Fri ### ### ### ### 904,975 0 ### ### 0.0
2001-Sep-20 Thu ### ### ### ### 0.9 0.9 0.0
2001-Sep-19 Wed 1.26 1.26 1.2 1.22 13.0 13.0 0.1
2001-Sep-18 Tue 1.27 1.28 1.26 1.26 509,443 ### 18.8 18.8 ###
2001-Sep-17 Mon ### ### 1.27 1.29 342,540 ### 35.0 35.0 0.1
2001-Sep-14 Fri ### ### ### ### 359,355 0 92.6 92.6 0.0
2001-Sep-13 Thu ### ### 1.29 ### 448,445 289,247 28.4 28.4 0.0
2001-Sep-12 Wed ### 1.4 ### ### 489,047 ### ### ### 0.0
2001-Sep-11 Tue ### ### ### ### 524,948 0 7.8 7.8 0.0
2001-Sep-10 Mon 1.4 1.4 ### ### 26.3 26.3 0.0
2001-Sep-07 Fri ### 1.41 ### 1.4 75.4 75.4 ###
2001-Sep-06 Thu 1.4 1.42 ### ### 23.7 23.7 0.0
2001-Sep-05 Wed 1.4 1.41 ### 1.41 ### ### ###
2001-Sep-04 Tue ### 1.42 ### 1.41 ### ### ###
2001-Sep-03 Mon ### 1.4 ### ### 28.4 28.4 0.0
2001-Aug-31 Fri ### 1.47 ### 1.41 ### ### ###
2001-Aug-30 Thu 1.44 1.48 1.44 1.46 81.8 81.8 0.1
2001-Aug-29 Wed 1.57 1.57 1.43 1.43 ### ### 0.1
2001-Aug-28 Tue 1.56 1.57 1.55 1.55 30.3 30.3 ###
2001-Aug-27 Mon ### ### 1.55 1.56 ### ### ###
2001-Aug-24 Fri ### ### 1.55 1.57 ### ### 0.1
2001-Aug-23 Thu 1.54 1.59 1.54 1.55 75.8 75.8 ###
2001-Aug-22 Wed 1.57 1.58 1.55 1.58 79,289 124,087 ### ### 0.1
2001-Aug-21 Tue ### ### 1.57 1.58 75,253 59,073 ### ### 0.1
2001-Aug-20 Mon ### ### 1.59 1.59 177,675 141,251 36.9 36.9 ###
2001-Aug-17 Fri ### ### 1.58 ### 28.6 28.6 0.0
2001-Aug-16 Thu 1.57 ### 1.57 ### ### ### 0.0
2001-Aug-15 Wed ### ### 1.55 1.55 12.4 12.4 ###
2001-Aug-14 Tue 1.581 ### 1.54 ### 132,857 ### ### ### 0.0
2001-Aug-13 Mon ### ### 1.55 1.58 237,485 184,050 ### ### 0.1
2001-Aug-10 Fri ### ### ### ### 316,279 0 ### ### 0.0
2001-Aug-09 Thu 1.5 ### 1.49 ### ### ### 0.0
2001-Aug-08 Wed 1.49 1.5 1.48 1.5 ### ### 0.1
2001-Aug-07 Tue 1.46 1.49 1.46 1.48 212,087 312,828 82.4 82.4 0.1
2001-Aug-06 Mon 1.43 1.46 1.41 1.45 255,881 367,189 80.7 80.7 ###
2001-Aug-03 Fri 1.41 1.43 1.4 1.43 80.6 80.6 0.1
2001-Aug-02 Thu ### 1.42 ### 1.4 326,382 ### ### ### ###
2001-Aug-01 Wed ### ### ### ### 84.7 84.7 0.0
2001-Jul-31 Tue ### 1.4 ### ### 494,956 ### ### ### 0.0
2001-Jul-30 Mon 1.4 1.4 ### ### 30.4 30.4 0.0
2001-Jul-27 Fri 1.4 1.42 ### 1.4 526,858 ### 66.6 66.6 ###
2001-Jul-26 Thu ### 1.42 ### 1.4 ### ### ###
2001-Jul-25 Wed 1.43 1.43 1.41 1.41 ### ### ###
2001-Jul-24 Tue 1.44 1.44 1.42 1.42 251,072 ### ### ### ###
2001-Jul-23 Mon 1.47 1.47 1.42 1.42 15.7 15.7 ###
2001-Jul-20 Fri 1.46 1.47 1.45 1.46 75.4 75.4 0.1
2001-Jul-19 Thu 1.46 1.48 1.45 1.47 226,854 332,341 75.5 75.5 ###
2001-Jul-18 Wed 1.46 1.48 1.45 1.46 ### ### 0.1
2001-Jul-17 Tue 1.49 1.49 1.45 1.45 17.1 17.1 ###
2001-Jul-16 Mon 1.48 1.49 1.48 1.49 153,521 227,978 ### ### ###
2001-Jul-13 Fri 1.51 1.52 1.48 1.48 189,027 283,540 ### ### 0.1
2001-Jul-12 Thu 1.5 1.52 1.49 1.5 ### ### 0.1
2001-Jul-11 Wed 1.5 1.51 1.5 1.5 ### ### 0.1
2001-Jul-10 Tue 1.52 1.52 1.5 1.5 215,050 324,725 ### ### 0.1
2001-Jul-09 Mon 1.51 1.54 1.5 1.51 454,284 ### 73.2 73.2 0.1
2001-Jul-06 Fri 1.48 1.53 1.46 1.51 576,329 ### 85.4 85.4 0.1
2001-Jul-05 Thu 1.42 1.48 1.42 1.48 559,842 811,770 ### ### 0.1
2001-Jul-04 Wed 1.45 1.46 ### 1.41 1,066,221 778,341 ### ### ###
2001-Jul-03 Tue 1.54 1.54 1.44 1.47 ### ### ###
2001-Jul-02 Mon ### ### 1.51 1.53 821,257 620,049 ### ### ###
2001-Jun-29 Fri ### 1.7 ### ### 19.8 19.8 0.0
2001-Jun-28 Thu ### ### ### 1.655 547,571 0 26.9 26.9 0.1
2001-Jun-27 Wed 1.72 1.72 ### ### 605,255 ### 19.6 19.6 0.0
2001-Jun-26 Tue 1.74 1.75 1.72 1.72 476,158 ### ### ### 0.1
2001-Jun-25 Mon 1.73 1.77 1.71 1.73 363,681 ### 71.9 71.9 ###
2001-Jun-22 Fri 1.79 1.8 1.72 1.73 10.0 10.0 ###
2001-Jun-21 Thu 1.75 1.79 1.74 1.79 ### ### 0.1
2001-Jun-20 Wed 1.71 1.75 1.7 1.74 ### ### 0.1
2001-Jun-19 Tue 1.72 1.74 1.7 1.7 28.1 28.1 ###
2001-Jun-18 Mon ### 1.74 ### 1.7 431,482 375,389 86.2 86.2 ###
2001-Jun-15 Fri ### 1.75 ### 1.647 967,758 846,788 92.1 92.1 0.1
2001-Jun-14 Thu ### ### 1.55 1.56 1,195,940 926,853 4.8 4.8 ###
2001-Jun-13 Wed 1.85 1.85 ### ### 1,227,186 1,135,147 ### ### 0.0
2001-Jun-12 Tue ### 2 ### ### 527,280 527,280 75.5 75.5 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### ### ### 689,028 0 24.9 24.9 0.0
2001-Jun-07 Thu ### ### 2 ### 201,146 201,146 71.2 71.2 0.0
2001-Jun-06 Wed ### ### 2 2 648,853 648,853 28.9 28.9 0.1
2001-Jun-05 Tue ### ### ### ### ### ### 0.0
2001-Jun-04 Mon ### ### ### ### 35.3 35.3 0.0
2001-Jun-01 Fri ### ### ### ### 72.3 72.3 0.0
2001-May-31 Thu ### ### ### ### ### ### 0.0
2001-May-30 Wed ### ### ### ### 114,472 0 ### ### 0.0
2001-May-29 Tue ### ### ### ### 229,577 0 14.3 14.3 0.0
2001-May-28 Mon ### ### ### ### 30.7 30.7 0.0
2001-May-25 Fri ### ### ### ### 31.6 31.6 0.0
2001-May-24 Thu ### 2.2 ### ### 31.0 31.0 0.0
2001-May-23 Wed ### 2.2 ### ### 241,948 266,142 ### ### 0.0
2001-May-22 Tue 2.26 2.26 ### ### ### ### 0.0
2001-May-21 Mon ### 2.28 ### 2.25 ### ### ###
2001-May-18 Fri 2 ### 2 ### 422,542 422,542 ### ### 0.0
2001-May-17 Thu ### ### 2 2 29.6 29.6 0.1
2001-May-16 Wed ### ### 2 ### 137,488 137,488 77.5 77.5 0.0
2001-May-15 Tue ### ### 2 2 27.3 27.3 0.1
2001-May-14 Mon 2 ### ### 2 788,653 0 ### ### 0.1
2001-May-11 Fri 2 2 ### ### 317,855 317,855 29.9 29.9 0.0
2001-May-10 Thu ### 2 ### 2 71.2 71.2 0.1
2001-May-09 Wed ### 2 ### ### ### ### 0.0
2001-May-08 Tue 2 ### ### ### 539,325 0 ### ### 0.0
2001-May-07 Mon 2 ### 2 ### 644,584 644,584 ### ### 0.0
2001-May-04 Fri ### ### ### 2 ### ### 0.1
2001-May-03 Thu 2 ### ### 2 70.7 70.7 0.1
2001-May-02 Wed ### ### ### 2 611,944 0 ### ### 0.1
2001-May-01 Tue ### ### ### ### ### ### 0.0
2001-Apr-30 Mon ### ### 2 ### 355,457 355,457 72.2 72.2 0.0
2001-Apr-27 Fri ### ### 2 ### 71.5 71.5 0.0
2001-Apr-26 Thu ### ### 2 2 114,789 114,789 24.9 24.9 0.1
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### 143,544 0 ### ### 0.0
2001-Apr-23 Mon ### ### ### ### 24.1 24.1 0.0
2001-Apr-20 Fri ### ### ### ### ### ### 0.0
2001-Apr-19 Thu ### ### ### ### 165,740 0 ### ### 0.0
2001-Apr-18 Wed 2 ### 2 ### 68.4 68.4 0.0
2001-Apr-17 Tue ### 2 ### 2 267,423 267,423 79.0 79.0 0.1
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu 2 ### ### ### 231,954 0 ### ### 0.0
2001-Apr-11 Wed ### ### ### 2 267,073 0 ### ### 0.1
2001-Apr-10 Tue 2 ### 2 ### 117,241 117,241 82.6 82.6 0.0
2001-Apr-09 Mon ### ### 2 2 29.7 29.7 0.1
2001-Apr-06 Fri 2 ### ### ### ### ### 0.0
2001-Apr-05 Thu ### ### ### ### 296,720 0 ### ### 0.0
2001-Apr-04 Wed 2 2 ### ### 146,520 146,520 ### ### 0.0
2001-Apr-03 Tue ### ### ### 2 127,970 0 25.7 25.7 0.1
2001-Apr-02 Mon 2 ### ### ### 74.9 74.9 0.0
2001-Mar-30 Fri ### ### ### ### 608,455 0 ### ### 0.0
2001-Mar-29 Thu ### ### ### ### 108,725 0 26.4 26.4 0.0
2001-Mar-28 Wed ### ### ### ### 291,527 0 33.5 33.5 0.0
2001-Mar-27 Tue ### ### ### ### 214,921 0 70.0 70.0 0.0
2001-Mar-26 Mon ### ### ### ### 291,643 0 71.3 71.3 0.0
2001-Mar-23 Fri ### ### ### ### ### ### 0.0
2001-Mar-22 Thu ### ### ### ### 82,048 0 ### ### 0.0
2001-Mar-21 Wed ### ### ### ### 218,574 0 ### ### 0.0
2001-Mar-20 Tue ### ### ### ### 69.0 69.0 0.0
2001-Mar-19 Mon ### ### ### ### 177,971 0 26.4 26.4 0.0
2001-Mar-16 Fri ### ### ### ### 131,985 0 ### ### 0.0
2001-Mar-15 Thu ### ### 2 ### 26.9 26.9 0.0
2001-Mar-14 Wed ### ### ### ### 216,822 0 72.6 72.6 0.0
2001-Mar-13 Tue 2.148 ### ### ### 285,657 0 43.8 43.8 0.0
2001-Mar-12 Mon ### ### ### ### 204,352 0 ### ### 0.0
2001-Mar-09 Fri 2.2 2.21 ### ### 309,470 ### 29.7 29.7 0.0
2001-Mar-08 Thu ### 2.21 ### 2.2 332,252 ### ### ### 0.2
2001-Mar-07 Wed 2.22 2.22 ### ### 20.8 20.8 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 17:29:24 thru 2024-04-27 17:29:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000