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 Thu 24-May-09 11:39:51 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 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 .. Wednesday 8th 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 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 Next >>


End of day Prices (full format),

75 Days for (CTX) CALTEX AUSTRALIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.513
2010-Dec-06 Mon ### ### ### ### 77.2 77.2 0.0
2010-Dec-03 Fri 13.86 ### 13.7 13.89 562,045 ### 72.9 72.9 1.0
2010-Dec-02 Thu ### 13.81 ### 13.79 1,179,781 8,146,387 88.6 88.6 1.0
2010-Dec-01 Wed ### 13.25 12.88 13.2 1,237,754 16,171,256 ### ### 0.9
2010-Nov-30 Tue ### ### ### ### 26.7 26.7 0.0
2010-Nov-29 Mon 13.26 ### ### ### 791,227 0 76.4 76.4 0.0
2010-Nov-26 Fri 13.4 13.52 13.22 13.23 507,474 6,784,927 22.4 22.4 0.9
2010-Nov-25 Thu 13.4 13.42 ### ### 792,825 5,319,855 26.7 26.7 0.0
2010-Nov-24 Wed 13.24 ### ### 13.24 1,270,143 0 ### ### 0.9
2010-Nov-23 Tue 13.88 13.88 ### 13.46 20.7 20.7 ###
2010-Nov-22 Mon 13.55 13.74 13.51 ### 79.6 79.6 0.0
2010-Nov-19 Fri 13.25 13.53 ### ### 80.8 80.8 0.0
2010-Nov-18 Thu ### 13.25 12.84 13.25 ### ### ###
2010-Nov-17 Wed ### ### ### ### 1,628,125 0 33.4 33.4 0.0
2010-Nov-16 Tue ### ### ### ### 1,300,358 0 83.0 83.0 0.0
2010-Nov-15 Mon 12.82 ### 12.7 13.24 1,075,053 6,826,586 ### ### 0.9
2010-Nov-12 Fri ### ### 12.75 12.78 23.4 23.4 0.9
2010-Nov-11 Thu ### ### 12.89 ### ### ### 0.0
2010-Nov-10 Wed ### ### 12.89 ### 966,926 ### ### ### 0.0
2010-Nov-09 Tue 13.26 ### ### ### 962,056 0 30.9 30.9 0.0
2010-Nov-08 Mon ### 13.4 ### ### 3,107,671 ### 93.9 93.9 0.0
2010-Nov-05 Fri ### ### ### ### 2,492,951 0 ### ### 0.0
2010-Nov-04 Thu 11.8 ### 11.77 ### 570,053 ### ### ### 0.0
2010-Nov-03 Wed ### 11.86 ### 11.73 509,278 ### ### ### 0.8
2010-Nov-02 Tue 11.7 11.7 ### ### 394,427 ### 32.5 32.5 0.0
2010-Nov-01 Mon ### 11.76 11.51 ### 65.3 65.3 0.0
2010-Oct-29 Fri ### ### 11.58 ### ### ### 0.0
2010-Oct-28 Thu 11.77 ### ### 11.85 ### ### ###
2010-Oct-27 Wed ### ### 11.71 11.71 890,140 ### 21.5 21.5 ###
2010-Oct-26 Tue 12.28 12.28 ### ### 26.2 26.2 0.0
2010-Oct-25 Mon ### ### ### ### 932,175 0 ### ### 0.0
2010-Oct-22 Fri ### ### 11.83 ### 1,101,427 6,514,940 27.5 27.5 0.0
2010-Oct-21 Thu 12.45 12.45 ### ### 1,272,322 ### ### ### 0.0
2010-Oct-20 Wed 12.28 12.28 ### ### 19.4 19.4 0.0
2010-Oct-19 Tue 12.49 12.52 12.25 12.25 1,145,323 14,184,825 ### ### 0.9
2010-Oct-18 Mon ### 12.47 12.26 12.45 775,358 ### ### ### ###
2010-Oct-15 Fri ### 12.49 ### 12.45 1,711,251 ### 84.4 84.4 ###
2010-Oct-14 Thu ### ### ### ### ### ### 0.0
2010-Oct-13 Wed 11.73 11.79 ### 11.7 852,657 ### 35.4 35.4 0.8
2010-Oct-12 Tue ### 11.72 11.58 ### 734,926 8,561,887 ### ### 0.0
2010-Oct-11 Mon ### 11.78 11.58 ### 838,771 9,796,845 33.9 33.9 0.0
2010-Oct-08 Fri 11.51 ### 11.5 11.55 997,289 ### 65.6 65.6 0.8
2010-Oct-07 Thu ### 11.78 11.5 11.57 ### ### ###
2010-Oct-06 Wed ### 11.75 11.52 ### 1,002,979 ### 29.5 29.5 0.0
2010-Oct-05 Tue 11.75 11.75 11.46 11.56 21.4 21.4 0.8
2010-Oct-04 Mon ### ### 11.88 ### 214,227 ### ### ### 0.0
2010-Oct-01 Fri ### ### 11.87 ### 579,086 3,436,875 ### ### 0.0
2010-Sep-30 Thu ### 12.22 11.85 ### 1,152,287 13,867,774 ### ### 0.0
2010-Sep-29 Wed ### 12.27 ### ### ### ### 0.0
2010-Sep-28 Tue ### ### ### ### 24.9 24.9 0.0
2010-Sep-27 Mon ### 12.28 ### ### 940,040 5,771,845 ### ### 0.0
2010-Sep-24 Fri 11.8 ### 11.7 11.77 ### ### ###
2010-Sep-23 Thu 12.29 12.29 11.85 ### 12.4 12.4 0.0
2010-Sep-22 Wed 12.47 12.55 ### 12.44 ### ### 0.9
2010-Sep-21 Tue 12.58 ### 12.52 ### 829,986 ### 76.3 76.3 0.0
2010-Sep-20 Mon ### 12.55 ### 12.55 486,172 3,050,729 81.1 81.1 ###
2010-Sep-17 Fri ### 12.49 ### 12.48 709,273 ### ### ### ###
2010-Sep-16 Thu 12.55 12.57 12.24 ### 2,905,274 36,039,923 ### ### 0.0
2010-Sep-15 Wed ### 12.4 ### ### 82.6 82.6 0.0
2010-Sep-14 Tue ### ### ### ### ### ### 0.0
2010-Sep-13 Mon ### ### 11.81 ### 27.2 27.2 0.0
2010-Sep-10 Fri ### ### ### ### 1,038,871 0 ### ### 0.0
2010-Sep-09 Thu 11.58 11.86 11.51 11.55 886,349 10,356,988 25.1 25.1 0.8
2010-Sep-08 Wed 11.79 ### 11.42 11.5 14.3 14.3 ###
2010-Sep-07 Tue 11.72 ### ### ### 1,287,081 0 ### ### 0.0
2010-Sep-06 Mon 11.45 11.71 11.45 11.71 1,002,273 11,606,321 ### ### ###
2010-Sep-03 Fri ### 11.4 11.27 ### 742,348 ### ### ### 0.0
2010-Sep-02 Thu 11.2 ### ### ### ### ### 0.0
2010-Sep-01 Wed ### 11.21 10.88 ### 1,343,976 ### 61.9 61.9 0.0
2010-Aug-31 Tue ### ### ### 11.24 1,546,574 0 ### ### 0.8
2010-Aug-30 Mon ### 11.47 ### ### 76.3 76.3 0.0
2010-Aug-27 Fri ### ### ### ### 1,013,444 0 67.6 67.6 0.0
2010-Aug-26 Thu ### ### ### ### 1,225,823 0 73.7 73.7 0.0
2010-Aug-25 Wed ### ### 10.85 ### 31.0 31.0 0.0
2010-Aug-24 Tue ### ### 10.56 ### 95.0 95.0 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 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 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 2024-05-09 11:39:51 thru 2024-05-09 11:39:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000