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

Currently Mon 24-May-20 07:39:01 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 46...

     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 17th 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 Next >>


End of day Prices (full format),

113 Days for (CTX) CALTEX AUSTRALIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.513
2000-Jan-24 Mon 2.47 2.47 2.45 2.45 34.3 34.3 0.2
2000-Jan-21 Fri 2.423 2.47 2.423 2.47 79.1 79.1 ###
2000-Jan-20 Thu ### 2.47 2.43 2.43 242,870 ### 24.5 24.5 ###
2000-Jan-19 Wed 2.46 2.46 2.45 2.46 156,825 ### 71.9 71.9 0.2
2000-Jan-18 Tue 2.45 2.49 2.44 2.45 68.5 68.5 0.2
2000-Jan-17 Mon 2.47 2.48 2.45 2.46 402,682 ### ### ### 0.2
2000-Jan-14 Fri 2.45 2.49 2.45 2.46 ### ### 0.2
2000-Jan-13 Thu 2.42 2.45 2.42 2.45 84,950 206,853 ### ### 0.2
2000-Jan-12 Wed ### 2.46 ### 2.43 ### ### ###
2000-Jan-11 Tue ### 2.45 2.4 2.45 ### ### 0.2
2000-Jan-10 Mon 2.45 2.49 2.4 2.4 321,483 786,025 17.2 17.2 ###
2000-Jan-07 Fri 2.5 2.51 2.44 2.44 ### ### 0.2
2000-Jan-06 Thu 2.49 2.51 2.46 2.49 71.9 71.9 0.2
2000-Jan-05 Wed 2.473 2.49 2.42 2.49 ### ### 0.2
2000-Jan-04 Tue 2.45 2.5 2.44 2.48 186,951 ### ### ### 0.2
1999-Dec-31 Fri 2.4 2.46 2.4 2.43 73.8 73.8 ###
1999-Dec-30 Thu 2.4 2.46 2.4 2.43 73.8 73.8 ###
1999-Dec-29 Wed 2.421 2.43 ### 2.4 ### ### ###
1999-Dec-28 Tue ### 2.4 ### ### 81,453 97,743 ### ### 0.0
1999-Dec-27 Mon ### 2.4 ### ### 81,453 97,743 ### ### 0.0
1999-Dec-24 Fri ### 2.4 ### ### 81,453 97,743 ### ### 0.0
1999-Dec-23 Thu ### 2.41 ### ### 382,583 ### ### ### 0.0
1999-Dec-22 Wed 2.48 2.48 2.4 ### ### ### 0.0
1999-Dec-21 Tue 2.47 2.52 2.46 2.46 37.0 37.0 0.2
1999-Dec-20 Mon 2.48 2.5 2.47 2.47 131,141 325,885 35.1 35.1 ###
1999-Dec-17 Fri 2.5 2.5 2.48 2.5 223,976 ### 68.4 68.4 0.2
1999-Dec-16 Thu ### 2.51 2.45 2.47 31.9 31.9 ###
1999-Dec-15 Wed 2.53 2.55 2.49 2.49 462,728 1,166,074 21.2 21.2 0.2
1999-Dec-14 Tue 2.56 2.56 2.52 2.544 ### ### ###
1999-Dec-13 Mon 2.53 2.57 2.53 2.56 78.8 78.8 0.2
1999-Dec-10 Fri 2.57 2.58 2.51 2.54 96,174 ### ### ### ###
1999-Dec-09 Thu ### ### 2.57 2.57 ### ### ###
1999-Dec-08 Wed ### ### 2.55 ### ### ### 0.0
1999-Dec-07 Tue ### 2.57 ### 2.57 ### ### ###
1999-Dec-06 Mon 2.56 2.58 2.5 2.5 181,520 ### ### ### 0.2
1999-Dec-03 Fri 2.585 ### 2.55 2.55 188,480 ### 28.2 28.2 0.2
1999-Dec-02 Thu ### ### 2.55 ### 183,328 233,743 68.2 68.2 0.0
1999-Dec-01 Wed 2.55 2.577 2.52 2.577 71.2 71.2 0.2
1999-Nov-30 Tue ### 2.57 2.52 2.53 336,828 857,227 ### ### ###
1999-Nov-29 Mon 2.53 2.53 2.52 2.52 202,720 ### ### ### ###
1999-Nov-26 Fri ### 2.52 2.5 2.52 66.5 66.5 ###
1999-Nov-25 Thu 2.56 2.56 2.44 2.5 17.6 17.6 0.2
1999-Nov-24 Wed ### ### 2.55 2.56 13.6 13.6 0.2
1999-Nov-23 Tue 2.7 2.7 ### ### ### ### 0.0
1999-Nov-22 Mon 2.7 2.73 ### 2.7 162,979 ### ### ### 0.2
1999-Nov-19 Fri ### ### ### 2.7 180,478 0 ### ### 0.2
1999-Nov-18 Thu 2.78 2.78 2.71 2.75 682,087 1,872,328 ### ### ###
1999-Nov-17 Wed 2.743 2.77 2.71 2.76 161,454 442,383 ### ### 0.2
1999-Nov-16 Tue ### ### 2.75 2.78 105,375 ### ### ### 0.2
1999-Nov-15 Mon 2.72 2.8 2.72 2.78 85.3 85.3 0.2
1999-Nov-12 Fri 2.7 2.72 ### 2.72 338,547 460,423 65.7 65.7 0.2
1999-Nov-11 Thu ### 2.72 ### 2.72 245,079 ### ### ### 0.2
1999-Nov-10 Wed ### 2.72 ### 2.72 70.4 70.4 0.2
1999-Nov-09 Tue 2.73 2.73 2.7 2.7 ### ### 0.2
1999-Nov-08 Mon 2.7 2.74 2.7 2.72 142,175 ### 80.8 80.8 0.2
1999-Nov-05 Fri 2.675 2.7 ### ### ### ### 0.0
1999-Nov-04 Thu ### 2.7 ### ### 168,175 ### 72.2 72.2 0.0
1999-Nov-03 Wed ### 2.73 ### ### 71.3 71.3 0.0
1999-Nov-02 Tue 2.641 ### ### ### 84.0 84.0 0.0
1999-Nov-01 Mon ### ### ### ### 75.2 75.2 0.0
1999-Oct-29 Fri 2.641 ### ### ### 117,259 0 ### ### 0.0
1999-Oct-28 Thu 2.53 ### 2.53 2.55 150,977 190,985 70.1 70.1 0.2
1999-Oct-27 Wed 2.546 2.57 2.522 2.522 161,554 ### ### ### ###
1999-Oct-26 Tue ### ### 2.54 2.54 270,574 343,628 ### ### ###
1999-Oct-25 Mon 2.654 ### 2.59 ### 147,724 ### ### ### 0.0
1999-Oct-22 Fri ### ### ### ### 88,083 0 70.4 70.4 0.0
1999-Oct-21 Thu 2.7 2.7 2.53 2.54 5.1 5.1 ###
1999-Oct-20 Wed ### 2.72 ### ### 183,055 248,954 ### ### 0.0
1999-Oct-19 Tue 2.72 2.72 ### ### ### ### 0.0
1999-Oct-18 Mon 2.7 2.7 ### 2.7 160,588 ### 80.8 80.8 0.2
1999-Oct-15 Fri 2.73 2.79 ### ### 384,653 ### ### ### 0.0
1999-Oct-14 Thu 2.82 2.82 2.7 2.7 616,645 1,701,940 ### ### 0.2
1999-Oct-13 Wed 2.89 2.89 2.81 2.82 ### ### ###
1999-Oct-12 Tue ### ### 2.89 2.89 20.9 20.9 ###
1999-Oct-11 Mon ### ### ### ### ### ### 0.0
1999-Oct-08 Fri ### ### ### ### 69,024 0 75.2 75.2 0.0
1999-Oct-07 Thu 2.87 2.88 2.86 2.88 115,655 331,929 72.3 72.3 0.2
1999-Oct-06 Wed ### ### 2.87 2.87 22.0 22.0 ###
1999-Oct-05 Tue ### ### ### ### 191,129 0 72.5 72.5 0.0
1999-Oct-04 Mon ### ### ### ### ### ### 0.0
1999-Oct-01 Fri ### ### ### ### 219,224 0 70.6 70.6 0.0
1999-Sep-30 Thu ### ### 2.89 ### ### ### 0.0
1999-Sep-29 Wed 2.8 ### 2.8 ### 90.7 90.7 0.0
1999-Sep-28 Tue ### ### 2.8 2.8 13.9 13.9 0.2
1999-Sep-27 Mon ### ### ### ### 72.7 72.7 0.0
1999-Sep-24 Fri 2.928 ### 2.88 ### 28.5 28.5 0.0
1999-Sep-23 Thu ### ### ### ### 495,151 0 28.6 28.6 0.0
1999-Sep-22 Wed ### 2.953 ### 2.953 82.4 82.4 ###
1999-Sep-21 Tue ### ### ### ### 229,142 0 31.3 31.3 0.0
1999-Sep-20 Mon 2.943 ### 2.943 ### ### ### 0.0
1999-Sep-17 Fri ### ### ### ### 33.4 33.4 0.0
1999-Sep-16 Thu 3 3 ### ### 208,085 312,127 ### ### 0.0
1999-Sep-15 Wed 3 3 ### 3 ### ### 0.2
1999-Sep-14 Tue ### ### ### ### 1,393,987 0 23.8 23.8 0.0
1999-Sep-13 Mon 3 ### ### 3 74.1 74.1 0.2
1999-Sep-10 Fri ### 3 ### ### 632,720 949,080 30.4 30.4 0.0
1999-Sep-09 Thu 3 ### ### ### 23.8 23.8 0.0
1999-Sep-08 Wed ### ### ### ### ### ### 0.0
1999-Sep-07 Tue ### ### ### ### 13.1 13.1 0.0
1999-Sep-06 Mon ### ### ### ### 34,048 0 ### ### 0.0
1999-Sep-03 Fri ### 3.21 ### 3.21 89,624 143,846 89.2 89.2 ###
1999-Sep-02 Thu ### 3.24 ### 3.24 88.8 88.8 ###
1999-Sep-01 Wed ### 3.2 ### ### 67.0 67.0 0.0
1999-Aug-31 Tue 3.181 3.181 ### ### 233,452 ### ### ### 0.0
1999-Aug-30 Mon ### 3.2 ### 3.187 87.7 87.7 0.2
1999-Aug-27 Fri 3.27 3.27 ### ### ### ### 0.0
1999-Aug-26 Thu 3.279 ### 3.279 ### 78.0 78.0 0.0
1999-Aug-25 Wed ### ### 3.27 3.27 69,957 114,379 ### ### ###
1999-Aug-24 Tue 3.28 ### 3.26 3.29 171,470 ### ### ### ###
1999-Aug-23 Mon 3.287 3.287 3.25 3.28 ### ### 0.2
1999-Aug-20 Fri 3.286 ### 3.25 3.274 147,488 ### 26.7 26.7 ###
1999-Aug-19 Thu 3.324 3.324 3.28 3.29 ### ### ###
1999-Aug-18 Wed 3.25 ### 3.25 ### 313,771 509,877 88.1 88.1 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 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 2024-05-20 19:39:01 thru 2024-05-20 19:39:02 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000