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 |
1999-Mar-08 Mon
| 3.86
| ###
| 3.8
| ###
| 214,476
| ###
| ###
| ###
| 0.0 |
1999-Mar-05 Fri
| 3.8
| 3.85
| 3.8
| 3.84
|
|
| 79.3
| 79.3
| 0.3 |
1999-Mar-04 Thu
| 3.8
| 3.86
| 3.78
| 3.86
|
|
| ###
| ###
| 0.3 |
1999-Mar-03 Wed
| 3.72
| 3.82
| 3.72
| 3.77
| 543,042
| ###
| 84.9
| 84.9
| ### |
1999-Mar-02 Tue
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
1999-Mar-01 Mon
| ###
| ###
| ###
| ###
| 906,775
| 0
| 70.5
| 70.5
| 0.0 |
1999-Feb-26 Fri
| ###
| 3.73
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
1999-Feb-25 Thu
| 3.752
| 3.752
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-24 Wed
| 3.75
| 3.79
| 3.71
| 3.72
| 318,951
| ###
| ###
| ###
| 0.3 |
1999-Feb-23 Tue
| 3.72
| 3.8
| 3.72
| 3.75
| 328,323
| ###
| 80.3
| 80.3
| 0.3 |
1999-Feb-22 Mon
| 3.7
| 3.75
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
1999-Feb-19 Fri
| 3.75
| 3.76
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
1999-Feb-18 Thu
| 3.75
| 3.79
| 3.7
| 3.71
|
|
| ###
| ###
| ### |
1999-Feb-17 Wed
| 3.8
| 3.8
| 3.73
| 3.75
|
|
| ###
| ###
| 0.3 |
1999-Feb-16 Tue
| 3.79
| 3.8
| 3.75
| 3.79
|
|
| 72.3
| 72.3
| ### |
1999-Feb-15 Mon
| 3.8
| 3.8
| 3.78
| 3.79
|
|
| ###
| ###
| ### |
1999-Feb-12 Fri
| ###
| 3.89
| 3.76
| 3.79
| 211,987
| 810,850
| ###
| ###
| ### |
1999-Feb-11 Thu
| 3.85
| 3.85
| 3.8
| 3.8
| 260,627
| ###
| ###
| ###
| ### |
1999-Feb-10 Wed
| 3.85
| 3.88
| 3.82
| 3.84
| 166,928
| 642,672
| ###
| ###
| 0.3 |
1999-Feb-09 Tue
| 3.86
| 3.89
| 3.85
| 3.89
| 53,846
| 208,384
| ###
| ###
| 0.3 |
1999-Feb-08 Mon
| 3.855
| 3.88
| 3.85
| 3.86
|
|
| 72.1
| 72.1
| 0.3 |
1999-Feb-05 Fri
| ###
| ###
| 3.85
| 3.86
| 163,673
| 315,070
| ###
| ###
| 0.3 |
1999-Feb-04 Thu
| ###
| ###
| 3.87
| ###
| 148,224
| ###
| ###
| ###
| 0.0 |
1999-Feb-03 Wed
| 3.89
| ###
| 3.87
| ###
| 218,956
| 423,679
| 74.7
| 74.7
| 0.0 |
1999-Feb-02 Tue
| ###
| ###
| 3.88
| 3.89
| 625,081
| 1,212,657
| ###
| ###
| 0.3 |
1999-Feb-01 Mon
| ###
| ###
| ###
| ###
| 481,045
| 0
| 77.1
| 77.1
| 0.0 |
1999-Jan-29 Fri
| ###
| ###
| ###
| 3.947
|
|
| 77.4
| 77.4
| ### |
1999-Jan-28 Thu
| ###
| ###
| ###
| ###
| 397,984
| 0
| 25.2
| 25.2
| 0.0 |
1999-Jan-27 Wed
| ###
| ###
| ###
| ###
| 63,554
| 0
| ###
| ###
| 0.0 |
1999-Jan-25 Mon
| ###
| ###
| ###
| ###
| 77,289
| 0
| 77.5
| 77.5
| 0.0 |
1999-Jan-22 Fri
| ###
| ###
| 3.88
| ###
|
|
| 17.2
| 17.2
| 0.0 |
1999-Jan-21 Thu
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
1999-Jan-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-19 Tue
| 3.958
| ###
| 3.958
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-18 Mon
| ###
| ###
| ###
| ###
| 161,978
| 0
| ###
| ###
| 0.0 |
1999-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
1999-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1999-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
1999-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
1999-Jan-11 Mon
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-07 Thu
| 3.957
| 4
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
1999-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-05 Tue
| ###
| ###
| ###
| ###
| 272,427
| 0
| 23.1
| 23.1
| 0.0 |
1999-Jan-04 Mon
| 4
| ###
| ###
| ###
| 149,545
| 0
| 26.6
| 26.6
| 0.0 |
1998-Dec-31 Thu
| 4
| 4
| ###
| 4
|
|
| 61.3
| 61.3
| 0.3 |
1998-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
1998-Dec-29 Tue
| ###
| ###
| ###
| ###
| 184,972
| 0
| ###
| ###
| 0.0 |
1998-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
1998-Dec-23 Wed
| ###
| ###
| 3.87
| 3.87
| 31,687
| ###
| ###
| ###
| ### |
1998-Dec-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-21 Mon
| ###
| ###
| 3.86
| ###
|
|
| 75.6
| 75.6
| 0.0 |
1998-Dec-18 Fri
| ###
| ###
| 3.82
| 3.85
| 101,442
| 193,754
| ###
| ###
| 0.3 |
1998-Dec-17 Thu
| ###
| ###
| ###
| ###
| 90,724
| 0
| 70.5
| 70.5
| 0.0 |
1998-Dec-16 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-15 Tue
| ###
| 4
| 3.88
| 4
| 210,479
| 829,287
| ###
| ###
| 0.3 |
1998-Dec-14 Mon
| ###
| ###
| 3.8
| 3.85
|
|
| 22.8
| 22.8
| 0.3 |
1998-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
1998-Dec-10 Thu
| 4
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
1998-Dec-09 Wed
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
1998-Dec-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-04 Fri
| 3.75
| 3.84
| 3.75
| 3.8
|
|
| 77.5
| 77.5
| ### |
1998-Dec-03 Thu
| 3.82
| 3.83
| 3.77
| 3.79
|
|
| ###
| ###
| ### |
1998-Dec-02 Wed
| 3.79
| 3.82
| 3.76
| 3.82
|
|
| 77.2
| 77.2
| 0.3 |
1998-Dec-01 Tue
| 3.84
| 3.84
| 3.75
| 3.75
| 201,487
| 764,643
| ###
| ###
| 0.3 |
1998-Nov-30 Mon
| ###
| ###
| 3.83
| ###
|
|
| 17.3
| 17.3
| 0.0 |
1998-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
1998-Nov-26 Thu
| ###
| ###
| ###
| ###
| 358,486
| 0
| 28.5
| 28.5
| 0.0 |
1998-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
1998-Nov-24 Tue
| 4
| ###
| ###
| 4
|
|
| 75.9
| 75.9
| 0.3 |
1998-Nov-23 Mon
| 3.947
| 4
| ###
| ###
| 124,824
| 249,648
| ###
| ###
| 0.0 |
1998-Nov-20 Fri
| ###
| 4
| ###
| ###
| 134,827
| 269,654
| ###
| ###
| 0.0 |
1998-Nov-19 Thu
| ###
| ###
| ###
| ###
| 123,286
| 0
| 25.5
| 25.5
| 0.0 |
1998-Nov-18 Wed
| 3.884
| 4
| 3.87
| ###
| 79,873
| ###
| 85.9
| 85.9
| 0.0 |
1998-Nov-17 Tue
| ###
| ###
| 3.75
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
1998-Nov-13 Fri
| ###
| ###
| ###
| ###
| 222,955
| 0
| ###
| ###
| 0.0 |
1998-Nov-12 Thu
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
1998-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| 92.9
| 92.9
| 0.0 |
1998-Nov-09 Mon
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
1998-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-05 Thu
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-04 Wed
| 4
| ###
| 4
| ###
|
|
| 75.0
| 75.0
| 0.0 |
1998-Nov-03 Tue
| 4
| ###
| 4
| ###
| 237,150
| ###
| ###
| ###
| 0.0 |
1998-Nov-02 Mon
| ###
| ###
| 4
| 4
| 134,752
| ###
| 24.0
| 24.0
| 0.3 |
1998-Oct-30 Fri
| 4
| ###
| 4
| 4
|
|
| 66.5
| 66.5
| 0.3 |
1998-Oct-29 Thu
| 4
| ###
| 4
| ###
|
|
| 73.5
| 73.5
| 0.0 |
1998-Oct-28 Wed
| ###
| ###
| ###
| 4
|
|
| 73.8
| 73.8
| 0.3 |
1998-Oct-27 Tue
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-26 Mon
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-23 Fri
| 4
| ###
| 4
| 4
|
|
| 80.1
| 80.1
| 0.3 |
1998-Oct-22 Thu
| 4
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
1998-Oct-21 Wed
| ###
| ###
| ###
| 4
| 229,447
| 0
| ###
| ###
| 0.3 |
1998-Oct-20 Tue
| ###
| 4
| ###
| ###
| 177,741
| 355,482
| 88.0
| 88.0
| 0.0 |
1998-Oct-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
1998-Oct-15 Thu
| ###
| 3.86
| ###
| 3.85
| 257,345
| 496,675
| 95.2
| 95.2
| 0.3 |
1998-Oct-14 Wed
| 3.89
| 4
| 3.7
| 3.7
| 413,728
| 1,592,852
| ###
| ###
| 0.3 |
1998-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
1998-Oct-12 Mon
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-09 Fri
| 4
| ###
| 4
| ###
| 245,687
| 491,374
| ###
| ###
| 0.0 |
1998-Oct-08 Thu
| ###
| ###
| 4
| ###
| 230,749
| ###
| ###
| ###
| 0.0 |
1998-Oct-07 Wed
| ###
| ###
| ###
| ###
| 350,282
| 0
| ###
| ###
| 0.0 |
1998-Oct-06 Tue
| ###
| ###
| ###
| ###
| 178,279
| 0
| 89.1
| 89.1
| 0.0 |
1998-Oct-05 Mon
| ###
| ###
| ###
| ###
| 65,457
| 0
| ###
| ###
| 0.0 |
1998-Oct-02 Fri
| 3.982
| 3.982
| ###
| ###
| 136,588
| 271,946
| 17.3
| 17.3
| 0.0 |
1998-Oct-01 Thu
| 4
| ###
| ###
| ###
| 248,723
| 0
| ###
| ###
| 0.0 |
1998-Sep-30 Wed
| ###
| ###
| ###
| ###
| 367,276
| 0
| ###
| ###
| 0.0 |
1998-Sep-29 Tue
| 3.85
| ###
| 3.85
| ###
| 119,383
| ###
| ###
| ###
| 0.0 |
1998-Sep-28 Mon
| 3.75
| 3.85
| 3.75
| 3.85
|
|
| 92.7
| 92.7
| 0.3 |
1998-Sep-25 Fri
| 3.74
| 3.77
| 3.71
| 3.75
|
|
| 77.2
| 77.2
| 0.3 |
|