End of day Prices (full format), 113 Days for (CTX) CALTEX AUSTRALIA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.513 |
2005-May-23 Mon
| 14.21
| ###
| ###
| 14.2
| 483,841
| 0
| ###
| ###
| 1.0 |
2005-May-20 Fri
| ###
| 14.28
| ###
| ###
| 841,440
| 6,007,881
| 75.7
| 75.7
| 0.0 |
2005-May-19 Thu
| 14.5
| 14.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-18 Wed
| 14.55
| ###
| ###
| ###
| 1,066,854
| 0
| ###
| ###
| 0.0 |
2005-May-17 Tue
| 14.88
| ###
| 14.52
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-16 Mon
| 14.59
| 14.85
| 14.41
| 14.8
| 461,477
| ###
| 86.1
| 86.1
| 1.1 |
2005-May-13 Fri
| 14.55
| 14.77
| 14.26
| 14.55
|
|
| 68.6
| 68.6
| ### |
2005-May-12 Thu
| 14.8
| 14.8
| 14.44
| 14.55
|
|
| ###
| ###
| ### |
2005-May-11 Wed
| 14.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-10 Tue
| ###
| 14.51
| 14.23
| 14.4
|
|
| ###
| ###
| 1.0 |
2005-May-09 Mon
| ###
| 14.55
| 14.21
| 14.21
|
|
| 31.2
| 31.2
| ### |
2005-May-06 Fri
| 14.48
| ###
| 14.22
| ###
| 1,074,047
| 7,636,474
| 22.7
| 22.7
| 0.0 |
2005-May-05 Thu
| 14.25
| ###
| 14.24
| 14.48
| 974,158
| ###
| ###
| ###
| 1.0 |
2005-May-04 Wed
| 14.2
| 14.25
| ###
| 14.24
| 484,326
| 3,450,822
| 81.5
| 81.5
| 1.0 |
2005-May-03 Tue
| 14.4
| 14.45
| ###
| 14.24
| 632,820
| 4,572,124
| ###
| ###
| 1.0 |
2005-May-02 Mon
| ###
| 14.48
| ###
| ###
| 194,920
| 1,411,220
| ###
| ###
| 0.0 |
2005-Apr-29 Fri
| 14.2
| 14.2
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2005-Apr-28 Thu
| 14.25
| ###
| ###
| 14.26
| 580,954
| 0
| ###
| ###
| 1.0 |
2005-Apr-27 Wed
| ###
| 14.5
| 13.78
| 14.5
|
|
| 94.3
| 94.3
| 1.0 |
2005-Apr-26 Tue
| 14.28
| 14.49
| 14.28
| 14.46
|
|
| 85.2
| 85.2
| 1.0 |
2005-Apr-22 Fri
| 14.48
| 14.5
| ###
| 14.28
| 290,684
| 2,107,459
| ###
| ###
| ### |
2005-Apr-21 Thu
| ###
| 14.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| 14.53
| ###
| ###
| 14.25
| 985,242
| 0
| 17.8
| 17.8
| 1.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
| 385,522
| 0
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| 13.86
| ###
| ###
| ###
| 1,041,288
| 0
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| 14.7
| 14.7
| 14.4
| 14.41
| 1,028,975
| 14,971,586
| ###
| ###
| ### |
2005-Apr-14 Thu
| 14.83
| ###
| 14.76
| 14.88
| 456,072
| ###
| 81.3
| 81.3
| 1.1 |
2005-Apr-13 Wed
| ###
| ###
| 14.85
| ###
| 298,586
| ###
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
| 587,823
| 0
| 72.8
| 72.8
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| 14.87
| ###
| 223,043
| 1,658,324
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| 14.7
| ###
| 356,625
| ###
| 29.5
| 29.5
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| 14.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| 15.25
| 15.4
| 14.8
| ###
| 464,872
| ###
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| 14.85
| 15.25
| 585,228
| ###
| 32.6
| 32.6
| ### |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
| 605,579
| 0
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| 15.45
| ###
| 15.41
| 15.58
| 1,073,353
| 8,270,184
| 72.8
| 72.8
| 1.1 |
2005-Mar-31 Thu
| ###
| ###
| ###
| 15.5
| 898,452
| 0
| ###
| ###
| 1.1 |
2005-Mar-30 Wed
| 14.54
| 15.22
| 14.54
| ###
|
|
| 96.7
| 96.7
| 0.0 |
2005-Mar-29 Tue
| 15.26
| 15.52
| 14.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| 15.76
| ###
| ###
| 15.26
|
|
| 12.4
| 12.4
| ### |
2005-Mar-23 Wed
| ###
| ###
| ###
| 15.85
|
|
| 28.0
| 28.0
| 1.1 |
2005-Mar-22 Tue
| ###
| ###
| 15.85
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2005-Mar-21 Mon
| ###
| 16.2
| 15.87
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2005-Mar-18 Fri
| 15.75
| ###
| ###
| 15.7
|
|
| 27.7
| 27.7
| ### |
2005-Mar-17 Thu
| 16.53
| 16.55
| 15.8
| 15.8
|
|
| ###
| ###
| 1.1 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
| 1,513,672
| 0
| ###
| ###
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| 15.25
| 15.79
| 1,653,276
| 12,606,229
| ###
| ###
| 1.1 |
2005-Mar-14 Mon
| 14.75
| ###
| 14.75
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| 14.55
| 14.8
|
|
| 20.0
| 20.0
| 1.1 |
2005-Mar-10 Thu
| ###
| ###
| 14.85
| ###
| 1,000,929
| ###
| 69.5
| 69.5
| 0.0 |
2005-Mar-09 Wed
| 14.26
| 14.89
| 14.26
| 14.85
| 478,958
| ###
| 92.2
| 92.2
| ### |
2005-Mar-08 Tue
| ###
| ###
| 13.83
| ###
| 870,455
| ###
| ###
| ###
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| 13.79
| 13.8
|
|
| 15.6
| 15.6
| 1.0 |
2005-Mar-04 Fri
| 14.4
| 14.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
| 640,347
| 0
| 17.1
| 17.1
| 0.0 |
2005-Mar-02 Wed
| 14.74
| 14.74
| ###
| 14.44
|
|
| 17.6
| 17.6
| ### |
2005-Mar-01 Tue
| ###
| 14.72
| ###
| ###
| 825,689
| 6,077,071
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| 13.56
| ###
| 13.56
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2005-Feb-25 Fri
| ###
| 13.49
| 12.89
| 13.4
| 926,489
| 12,220,389
| ###
| ###
| 1.0 |
2005-Feb-24 Thu
| 12.8
| ###
| 12.8
| 12.87
|
|
| ###
| ###
| ### |
2005-Feb-23 Wed
| ###
| ###
| 12.71
| 12.8
| 729,950
| ###
| 28.3
| 28.3
| 0.9 |
2005-Feb-22 Tue
| 12.8
| ###
| 12.8
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2005-Feb-21 Mon
| 12.5
| 12.85
| 12.48
| 12.72
|
|
| ###
| ###
| 0.9 |
2005-Feb-18 Fri
| 12.2
| 12.45
| 12.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| 12.2
| 12.2
| 291,320
| 1,777,052
| ###
| ###
| ### |
2005-Feb-16 Wed
| 12.2
| 12.4
| 12.2
| ###
| 459,276
| ###
| 80.8
| 80.8
| 0.0 |
2005-Feb-15 Tue
| ###
| 12.25
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2005-Feb-14 Mon
| 11.82
| ###
| 11.82
| ###
| 456,740
| ###
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| 11.4
| 11.82
| 11.4
| 11.77
| 275,959
| 3,203,883
| ###
| ###
| ### |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
| 165,425
| 0
| 18.1
| 18.1
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| 11.86
| ###
| 575,324
| 3,411,671
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| 11.7
| ###
| 11.7
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| 11.71
| 11.79
| 11.5
| 11.5
|
|
| ###
| ###
| ### |
2005-Feb-03 Thu
| ###
| 11.8
| 11.55
| ###
| 866,987
| 10,122,073
| 33.1
| 33.1
| 0.0 |
2005-Feb-02 Wed
| ###
| 11.56
| ###
| 11.5
|
|
| ###
| ###
| ### |
2005-Feb-01 Tue
| ###
| 11.2
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2005-Jan-31 Mon
| 11.24
| 11.28
| ###
| ###
| 402,041
| ###
| 30.1
| 30.1
| 0.0 |
2005-Jan-28 Fri
| ###
| 11.22
| ###
| 11.22
|
|
| ###
| ###
| ### |
2005-Jan-27 Thu
| ###
| 11.2
| ###
| ###
| 254,085
| 1,422,876
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| 11.2
| 11.24
| ###
| ###
| 476,976
| ###
| ###
| ###
| 0.0 |
2005-Jan-24 Mon
| ###
| 11.23
| ###
| ###
| 546,427
| 3,068,187
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| ###
| 11.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-20 Thu
| ###
| 11.2
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Jan-19 Wed
| ###
| 11.24
| ###
| 11.24
|
|
| ###
| ###
| 0.8 |
2005-Jan-18 Tue
| ###
| 11.22
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2005-Jan-17 Mon
| 11.43
| 11.46
| 11.22
| 11.29
|
|
| ###
| ###
| ### |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2005-Jan-13 Thu
| 10.78
| ###
| 10.78
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| 10.76
| 481,125
| 0
| 79.6
| 79.6
| 0.8 |
2005-Jan-11 Tue
| ###
| 10.73
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2005-Jan-10 Mon
| ###
| 10.7
| 10.58
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2005-Jan-07 Fri
| ###
| 10.79
| ###
| ###
| 645,185
| 3,480,773
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| 10.75
| 10.8
| 10.55
| 10.55
|
|
| 11.3
| 11.3
| ### |
2005-Jan-05 Wed
| ###
| ###
| 10.78
| 10.8
|
|
| 14.8
| 14.8
| ### |
2005-Jan-04 Tue
| 10.81
| ###
| 10.81
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| 10.84
| 10.86
| 41,682
| ###
| ###
| ###
| 0.8 |
2004-Dec-30 Thu
| ###
| ###
| 10.89
| ###
| 246,546
| 1,342,442
| 72.9
| 72.9
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| 10.75
| 10.83
| 118,128
| ###
| ###
| ###
| ### |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| 10.89
| ###
| 277,057
| 1,508,575
| 22.0
| 22.0
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
| 387,658
| 0
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| 10.57
| ###
| 10.57
| 10.88
| 325,174
| 1,718,544
| ###
| ###
| 0.8 |
2004-Dec-20 Mon
| 10.55
| ###
| 10.55
| 10.58
| 196,285
| ###
| ###
| ###
| 0.8 |
2004-Dec-17 Fri
| 10.47
| 10.58
| 10.43
| 10.5
| 945,626
| ###
| 66.8
| 66.8
| 0.8 |
2004-Dec-16 Thu
| ###
| ###
| 10.4
| 10.48
|
|
| 25.4
| 25.4
| 0.7 |
2004-Dec-15 Wed
| 10.4
| ###
| 10.2
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2004-Dec-14 Tue
| ###
| 10.4
| ###
| ###
| 739,377
| ###
| 85.5
| 85.5
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
| 653,527
| 0
| 71.4
| 71.4
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| 9.7
| 9.86
|
|
| ###
| ###
| 0.7 |
2004-Dec-08 Wed
| ###
| ###
| ###
| 9.89
|
|
| ###
| ###
| ### |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|