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 |
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 |
2001-Mar-06 Tue
| 2.29
| ###
| 2.28
| 2.28
|
|
| 32.2
| 32.2
| 0.2 |
2001-Mar-05 Mon
| 2.28
| ###
| 2.26
| 2.29
|
|
| ###
| ###
| ### |
2001-Mar-02 Fri
| 2.2
| ###
| ###
| 2.26
| 90,972
| 0
| ###
| ###
| ### |
2001-Mar-01 Thu
| ###
| ###
| 2.2
| 2.2
| 171,355
| ###
| ###
| ###
| 0.2 |
2001-Feb-28 Wed
| 2.25
| ###
| 2.2
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2001-Feb-27 Tue
| 2.125
| 2.2
| 2.125
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Feb-26 Mon
| ###
| ###
| ###
| ###
| 540,678
| 0
| 84.8
| 84.8
| 0.0 |
2001-Feb-23 Fri
| 2.2
| 2.2
| ###
| ###
| 946,057
| ###
| ###
| ###
| 0.0 |
2001-Feb-22 Thu
| 2.24
| 2.27
| 2.21
| 2.26
| 231,988
| 519,653
| ###
| ###
| ### |
2001-Feb-21 Wed
| 2.27
| 2.27
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2001-Feb-20 Tue
| ###
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2001-Feb-19 Mon
| 2.351
| 2.351
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2001-Feb-16 Fri
| ###
| ###
| ###
| ###
| 161,276
| 0
| 33.2
| 33.2
| 0.0 |
2001-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2001-Feb-14 Wed
| ###
| ###
| ###
| ###
| 157,283
| 0
| 34.2
| 34.2
| 0.0 |
2001-Feb-13 Tue
| ###
| 2.4
| ###
| ###
| 202,440
| 242,928
| ###
| ###
| 0.0 |
2001-Feb-12 Mon
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2001-Feb-08 Thu
| ###
| ###
| ###
| ###
| 123,143
| 0
| 33.5
| 33.5
| 0.0 |
2001-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-06 Tue
| ###
| ###
| ###
| ###
| 152,455
| 0
| 23.5
| 23.5
| 0.0 |
2001-Feb-05 Mon
| 2.28
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-02 Fri
| 2.27
| 2.29
| 2.26
| 2.28
| 101,172
| ###
| ###
| ###
| 0.2 |
2001-Feb-01 Thu
| 2.256
| ###
| 2.21
| 2.27
| 416,420
| 460,144
| 72.4
| 72.4
| 0.2 |
2001-Jan-31 Wed
| ###
| ###
| 2.25
| 2.26
| 351,989
| 395,987
| ###
| ###
| ### |
2001-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2001-Jan-29 Mon
| ###
| ###
| ###
| ###
| 160,658
| 0
| ###
| ###
| 0.0 |
2001-Jan-25 Thu
| ###
| ###
| ###
| ###
| 133,849
| 0
| ###
| ###
| 0.0 |
2001-Jan-24 Wed
| 2.4
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-23 Tue
| ###
| 2.4
| ###
| ###
| 219,654
| 263,584
| 76.1
| 76.1
| 0.0 |
2001-Jan-22 Mon
| ###
| 2.4
| ###
| ###
| 416,378
| 499,653
| ###
| ###
| 0.0 |
2001-Jan-19 Fri
| ###
| ###
| 2.28
| ###
| 271,424
| 309,423
| ###
| ###
| 0.0 |
2001-Jan-18 Thu
| 2.28
| ###
| 2.28
| ###
| 294,641
| ###
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| 2.27
| 2.29
| 2.25
| 2.26
|
|
| 25.5
| 25.5
| ### |
2001-Jan-16 Tue
| 2.27
| 2.27
| 2.22
| 2.27
|
|
| ###
| ###
| 0.2 |
2001-Jan-15 Mon
| 2.27
| 2.27
| 2.22
| 2.25
| 105,253
| ###
| 36.0
| 36.0
| ### |
2001-Jan-12 Fri
| 2.27
| 2.28
| 2.22
| 2.27
|
|
| 71.6
| 71.6
| 0.2 |
2001-Jan-11 Thu
| 2.28
| 2.28
| 2.21
| 2.27
| 300,286
| 674,142
| 33.8
| 33.8
| 0.2 |
2001-Jan-10 Wed
| ###
| 2.29
| ###
| 2.27
| 364,023
| ###
| ###
| ###
| 0.2 |
2001-Jan-09 Tue
| ###
| ###
| ###
| ###
| 810,076
| 0
| 81.4
| 81.4
| 0.0 |
2001-Jan-08 Mon
| ###
| ###
| ###
| ###
| 184,241
| 0
| 34.2
| 34.2
| 0.0 |
2001-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2001-Jan-04 Thu
| ###
| ###
| ###
| ###
| 532,072
| 0
| 25.7
| 25.7
| 0.0 |
2001-Jan-03 Wed
| ###
| ###
| ###
| ###
| 132,583
| 0
| ###
| ###
| 0.0 |
2001-Jan-02 Tue
| ###
| ###
| ###
| ###
| 258,957
| 0
| ###
| ###
| 0.0 |
2001-Jan-01 Mon
| ###
| ###
| ###
| ###
| 395,387
| 0
| 17.8
| 17.8
| 0.0 |
2000-Dec-29 Fri
| ###
| ###
| ###
| ###
| 395,387
| 0
| 17.8
| 17.8
| 0.0 |
2000-Dec-28 Thu
| ###
| ###
| ###
| ###
| 197,371
| 0
| 73.0
| 73.0
| 0.0 |
2000-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-26 Tue
| ###
| ###
| ###
| ###
| 422,240
| 0
| 13.8
| 13.8
| 0.0 |
2000-Dec-25 Mon
| ###
| ###
| ###
| ###
| 422,240
| 0
| 13.8
| 13.8
| 0.0 |
2000-Dec-22 Fri
| ###
| ###
| ###
| ###
| 422,240
| 0
| 13.8
| 13.8
| 0.0 |
2000-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2000-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2000-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2000-Dec-18 Mon
| ###
| ###
| ###
| ###
| 125,847
| 0
| ###
| ###
| 0.0 |
2000-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2000-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
|