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 Wed 24-May-15 11:34:20 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 38...

     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 .. Tuesday 14th 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 Next >>


End of day Prices (full format),

150 Days for (CTX) CALTEX AUSTRALIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.513
1998-Mar-27 Fri 4.4 4.4 ### ### 121,344 266,956 ### ### 0.0
1998-Mar-26 Thu 4.42 4.44 4.4 4.4 25.8 25.8 0.3
1998-Mar-25 Wed 4.45 4.45 4.44 4.45 76.2 76.2 0.3
1998-Mar-24 Tue 4.349 4.48 4.349 4.48 410,275 1,811,158 91.3 91.3 ###
1998-Mar-23 Mon ### ### ### 4.341 217,651 0 ### ### ###
1998-Mar-20 Fri ### 4.43 ### ### ### ### 0.0
1998-Mar-19 Thu 4.46 4.46 ### 4.4 590,057 1,315,827 ### ### 0.3
1998-Mar-18 Wed 4.5 4.51 4.48 4.5 73.8 73.8 ###
1998-Mar-17 Tue ### 4.5 4.46 4.5 80,328 ### ### ### ###
1998-Mar-16 Mon 4.451 4.46 4.42 4.44 ### ### 0.3
1998-Mar-13 Fri 4.4 4.45 4.4 4.45 77.6 77.6 0.3
1998-Mar-12 Thu ### 4.4 ### 4.4 480,076 ### 81.3 81.3 0.3
1998-Mar-11 Wed ### 4.4 ### 4.4 76.7 76.7 0.3
1998-Mar-10 Tue 4.348 ### 4.348 ### ### ### 0.0
1998-Mar-09 Mon ### ### ### ### 16,327 0 ### ### 0.0
1998-Mar-06 Fri 4.28 ### 4.2 4.28 186,755 392,185 ### ### 0.3
1998-Mar-05 Thu ### ### 4.41 4.45 149,781 ### ### ### 0.3
1998-Mar-04 Wed ### ### 4.51 4.55 ### ### 0.3
1998-Mar-03 Tue 4.51 4.52 4.49 4.49 101,422 ### ### ### ###
1998-Mar-02 Mon ### ### 4.55 4.55 164,650 374,578 11.2 11.2 0.3
1998-Feb-27 Fri 4.75 4.75 ### 4.7 ### ### 0.3
1998-Feb-26 Thu 4.7 4.85 4.7 4.755 ### ### ###
1998-Feb-25 Wed 4.7 4.722 ### 4.722 140,350 ### 73.5 73.5 0.3
1998-Feb-24 Tue 4.71 4.8 4.71 4.75 72,571 345,075 ### ### ###
1998-Feb-23 Mon 4.7 4.75 ### 4.73 187,172 ### ### ### 0.3
1998-Feb-20 Fri 4.75 4.75 ### 4.7 224,071 ### ### ### 0.3
1998-Feb-19 Thu 4.72 4.76 4.72 4.72 74,321 352,281 69.8 69.8 0.3
1998-Feb-18 Wed 4.75 4.75 4.71 4.72 24.9 24.9 0.3
1998-Feb-17 Tue 4.8 4.8 ### 4.7 9.9 9.9 0.3
1998-Feb-16 Mon ### 5 4.8 4.8 211,085 ### ### ### 0.3
1998-Feb-13 Fri ### 5 ### 5 ### ### 0.4
1998-Feb-12 Thu 5 5 ### ### 23.2 23.2 0.0
1998-Feb-11 Wed 5 5 5 5 ### ### 0.4
1998-Feb-10 Tue 5 ### 5 5 78.9 78.9 0.4
1998-Feb-09 Mon ### ### ### 5 75.0 75.0 0.4
1998-Feb-06 Fri ### ### ### ### 27,859 0 ### ### 0.0
1998-Feb-05 Thu ### ### ### ### ### ### 0.0
1998-Feb-04 Wed ### ### ### ### 99,646 0 81.7 81.7 0.0
1998-Feb-03 Tue 5 ### ### ### 53,220 0 ### ### 0.0
1998-Feb-02 Mon ### 5 ### 5 27,380 68,450 87.3 87.3 0.4
1998-Jan-30 Fri ### ### 4.8 ### 75.6 75.6 0.0
1998-Jan-29 Thu ### ### 4.89 ### ### ### 0.0
1998-Jan-28 Wed ### ### ### ### 39,271 0 ### ### 0.0
1998-Jan-27 Tue ### ### ### ### 9.1 9.1 0.0
1998-Jan-23 Fri ### ### ### ### ### ### 0.0
1998-Jan-22 Thu ### ### ### ### 149,053 0 ### ### 0.0
1998-Jan-21 Wed ### 5 ### ### ### ### 0.0
1998-Jan-20 Tue 4.88 ### 4.88 ### 90.5 90.5 0.0
1998-Jan-19 Mon ### ### 4.84 4.88 281,821 ### ### ### 0.3
1998-Jan-16 Fri 4.85 4.85 4.8 4.85 ### ### ###
1998-Jan-15 Thu ### ### 4.8 4.8 15.8 15.8 0.3
1998-Jan-14 Wed 4.85 ### 4.85 4.89 67,120 ### 75.0 75.0 ###
1998-Jan-13 Tue 4.7 4.79 4.7 4.73 38,870 ### 79.8 79.8 0.3
1998-Jan-12 Mon ### ### 4.58 ### 41,351 ### 81.3 81.3 0.0
1998-Jan-09 Fri ### ### 4.85 ### 13.6 13.6 0.0
1998-Jan-08 Thu ### 5.2 ### ### ### ### 0.0
1998-Jan-07 Wed ### 5.2 ### 5.2 623,148 1,620,184 91.9 91.9 ###
1998-Jan-06 Tue ### 5.2 ### 5.2 54,045 ### 95.8 95.8 ###
1998-Jan-05 Mon 4.78 ### 4.78 ### 91,748 219,277 92.2 92.2 0.0
1998-Jan-02 Fri 4.73 4.8 4.7 4.8 50,523 239,984 ### ### 0.3
1997-Dec-31 Wed 4.7 4.778 4.7 4.778 35,255 167,073 ### ### ###
1997-Dec-30 Tue 4.75 4.75 4.75 4.75 ### ### ###
1997-Dec-29 Mon 4.75 4.75 4.75 4.75 69.8 69.8 ###
1997-Dec-24 Wed 4.77 4.77 4.77 4.77 71.6 71.6 ###
1997-Dec-23 Tue 4.7 4.77 4.7 4.76 31,750 ### 75.8 75.8 ###
1997-Dec-22 Mon ### ### ### ### ### ### 0.0
1997-Dec-19 Fri ### ### ### ### 30.1 30.1 0.0
1997-Dec-18 Thu ### ### ### ### 58,350 0 76.6 76.6 0.0
1997-Dec-17 Wed 4.7 4.7 ### ### 69,075 162,326 22.1 22.1 0.0
1997-Dec-16 Tue 4.656 4.7 ### 4.7 74,642 ### 80.2 80.2 0.3
1997-Dec-15 Mon ### ### ### ### 71,154 0 ### ### 0.0
1997-Dec-12 Fri 4.55 ### 4.55 ### 79.7 79.7 0.0
1997-Dec-11 Thu ### ### 4.54 4.55 ### ### 0.3
1997-Dec-10 Wed ### ### ### ### 60,189 0 ### ### 0.0
1997-Dec-09 Tue ### ### ### ### ### ### 0.0
1997-Dec-08 Mon ### ### ### ### 71.0 71.0 0.0
1997-Dec-05 Fri 4.59 ### 4.59 ### 45,974 ### 69.5 69.5 0.0
1997-Dec-04 Thu ### ### 4.5 4.55 48,150 ### 16.1 16.1 0.3
1997-Dec-03 Wed 4.57 ### 4.57 ### 46,285 ### ### ### 0.0
1997-Dec-02 Tue ### ### 4.53 4.57 41,686 ### 23.4 23.4 ###
1997-Dec-01 Mon 4.53 ### 4.53 ### 82.0 82.0 0.0
1997-Nov-28 Fri 4.45 4.55 4.45 4.55 19,424 ### 84.2 84.2 0.3
1997-Nov-27 Thu 4.52 4.52 4.4 4.48 37,676 ### ### ### ###
1997-Nov-26 Wed 4.54 4.55 4.51 4.52 70,650 320,044 ### ### 0.3
1997-Nov-25 Tue 4.51 4.53 4.51 4.51 49,525 223,852 79.0 79.0 0.3
1997-Nov-24 Mon 4.52 4.52 4.51 4.52 76.1 76.1 0.3
1997-Nov-21 Fri 4.49 4.55 4.49 4.51 ### ### 0.3
1997-Nov-20 Thu 4.4 4.48 4.4 4.48 88.3 88.3 ###
1997-Nov-19 Wed 4.2 ### 4.2 ### 25,320 53,172 91.7 91.7 0.0
1997-Nov-18 Tue ### ### ### ### 79.2 79.2 0.0
1997-Nov-17 Mon ### 4.4 ### ### 21,946 48,281 77.3 77.3 0.0
1997-Nov-14 Fri ### 4.45 4.29 4.45 91.6 91.6 0.3
1997-Nov-13 Thu ### ### ### ### 71.7 71.7 0.0
1997-Nov-12 Wed 4.45 4.49 4.45 4.49 130,451 ### 84.9 84.9 ###
1997-Nov-11 Tue ### 4.45 ### 4.44 89.7 89.7 0.3
1997-Nov-10 Mon 4.2 ### ### ### 83.2 83.2 0.0
1997-Nov-07 Fri ### ### 4.4 4.45 31.4 31.4 0.3
1997-Nov-06 Thu 4.5 4.5 4.4 4.5 ### ### ###
1997-Nov-05 Wed 4.548 4.55 4.46 4.5 19.6 19.6 ###
1997-Nov-04 Tue ### ### ### ### 97.3 97.3 0.0
1997-Nov-03 Mon ### ### ### ### 76,942 0 82.9 82.9 0.0
1997-Oct-31 Fri ### ### ### ### 70.5 70.5 0.0
1997-Oct-30 Thu ### ### ### ### ### ### 0.0
1997-Oct-29 Wed ### 4.25 ### ### 61.2 61.2 0.0
1997-Oct-28 Tue ### ### ### ### 239,679 0 ### ### 0.0
1997-Oct-27 Mon ### ### ### ### ### ### 0.0
1997-Oct-24 Fri ### 4.24 ### ### 91,244 ### 17.8 17.8 0.0
1997-Oct-23 Thu ### 4.42 4.24 ### 169,854 ### ### ### 0.0
1997-Oct-22 Wed 4.25 ### 4.25 ### ### ### 0.0
1997-Oct-21 Tue ### 4.25 ### 4.23 136,546 ### ### ### 0.3
1997-Oct-20 Mon ### 4.2 ### ### 23.7 23.7 0.0
1997-Oct-17 Fri ### ### ### ### 32,872 0 74.8 74.8 0.0
1997-Oct-16 Thu 4.2 4.2 ### 4.2 149,452 313,849 77.3 77.3 ###
1997-Oct-15 Wed ### 4.2 ### 4.2 122,928 258,148 ### ### ###
1997-Oct-14 Tue 4.22 4.23 ### ### ### ### 0.0
1997-Oct-13 Mon 3.985 4.22 3.985 4.22 150,028 615,489 98.0 98.0 ###
1997-Oct-10 Fri 3.86 ### 3.86 ### ### ### 0.0
1997-Oct-09 Thu ### ### 3.85 3.85 49,887 ### ### ### 0.3
1997-Oct-08 Wed ### ### ### ### 73.1 73.1 0.0
1997-Oct-07 Tue ### ### 3.87 3.87 139,950 ### 27.5 27.5 ###
1997-Oct-06 Mon ### ### 3.85 ### 69.4 69.4 0.0
1997-Oct-03 Fri ### ### ### ### ### ### 0.0
1997-Oct-02 Thu ### ### ### ### ### ### 0.0
1997-Oct-01 Wed ### ### ### ### 148,283 0 ### ### 0.0
1997-Sep-30 Tue ### 4 ### ### 81.4 81.4 0.0
1997-Sep-29 Mon ### ### 3.85 ### ### ### 0.0
1997-Sep-26 Fri ### 4 ### ### ### ### 0.0
1997-Sep-25 Thu ### ### ### ### 63.9 63.9 0.0
1997-Sep-24 Wed ### ### 3.88 3.88 21.5 21.5 0.3
1997-Sep-23 Tue ### ### 3.88 ### 34,747 ### 21.3 21.3 0.0
1997-Sep-22 Mon ### 4 ### 4 60,156 ### 89.2 89.2 0.3
1997-Sep-19 Fri ### ### 3.86 3.86 15.7 15.7 0.3
1997-Sep-18 Thu ### ### 3.88 3.88 14,022 ### ### ### 0.3
1997-Sep-17 Wed 3.88 4 3.88 ### 86.8 86.8 0.0
1997-Sep-16 Tue ### ### 3.88 3.88 21,358 ### 29.7 29.7 0.3
1997-Sep-15 Mon ### ### 3.88 3.88 23,649 45,879 ### ### 0.3
1997-Sep-12 Fri 4.043 ### 4 4 21,350 ### ### ### 0.3
1997-Sep-11 Thu ### ### ### ### 10,650 0 72.4 72.4 0.0
1997-Sep-10 Wed ### ### ### ### 70.4 70.4 0.0
1997-Sep-09 Tue ### 4.2 ### ### 24,056 ### ### ### 0.0
1997-Sep-08 Mon ### ### ### ### 28,452 0 ### ### 0.0
1997-Sep-05 Fri ### ### ### ### 83.5 83.5 0.0
1997-Sep-04 Thu ### ### ### ### 9,942 0 ### ### 0.0
1997-Sep-03 Wed ### 4 ### 4 35,050 ### 76.0 76.0 0.3
1997-Sep-02 Tue ### ### ### ### 75.0 75.0 0.0
1997-Sep-01 Mon ### 4 3.75 4 ### ### 0.3
1997-Aug-29 Fri 4 4 3.7 ### 57,046 219,627 37.0 37.0 0.0
1997-Aug-28 Thu ### ### ### 4 19.2 19.2 0.3
1997-Aug-27 Wed ### ### ### ### 9,652 0 ### ### 0.0
1997-Aug-26 Tue ### ### ### ### 23,371 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 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 2024-05-15 23:34:20 thru 2024-05-15 23:34:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000