End of day Prices (full format), 75 Days for (CTX) CALTEX AUSTRALIA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.513 |
2001-Jun-19 Tue
| 1.72
| 1.74
| 1.7
| 1.7
|
|
| 28.1
| 28.1
| ### |
2001-Jun-18 Mon
| ###
| 1.74
| ###
| 1.7
| 431,482
| 375,389
| 86.2
| 86.2
| ### |
2001-Jun-15 Fri
| ###
| 1.75
| ###
| 1.647
| 967,758
| 846,788
| 92.1
| 92.1
| 0.1 |
2001-Jun-14 Thu
| ###
| ###
| 1.55
| 1.56
| 1,195,940
| 926,853
| 4.8
| 4.8
| ### |
2001-Jun-13 Wed
| 1.85
| 1.85
| ###
| ###
| 1,227,186
| 1,135,147
| ###
| ###
| 0.0 |
2001-Jun-12 Tue
| ###
| 2
| ###
| ###
| 527,280
| 527,280
| 75.5
| 75.5
| 0.0 |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| ###
| ###
| ###
| ###
| 689,028
| 0
| 24.9
| 24.9
| 0.0 |
2001-Jun-07 Thu
| ###
| ###
| 2
| ###
| 201,146
| 201,146
| 71.2
| 71.2
| 0.0 |
2001-Jun-06 Wed
| ###
| ###
| 2
| 2
| 648,853
| 648,853
| 28.9
| 28.9
| 0.1 |
2001-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2001-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2001-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-30 Wed
| ###
| ###
| ###
| ###
| 114,472
| 0
| ###
| ###
| 0.0 |
2001-May-29 Tue
| ###
| ###
| ###
| ###
| 229,577
| 0
| 14.3
| 14.3
| 0.0 |
2001-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2001-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2001-May-24 Thu
| ###
| 2.2
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2001-May-23 Wed
| ###
| 2.2
| ###
| ###
| 241,948
| 266,142
| ###
| ###
| 0.0 |
2001-May-22 Tue
| 2.26
| 2.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
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 |
|