|
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 Mon 24-May-20 02:46:18 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(CTX) CALTEX AUSTRALIA LIMITED Daily Prices Page 67...
|
TOC    Company Info for CTX    Limits |
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).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| ###
| 0.0 |
MAX
| 38.88
| ###
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for CTX    Bottom |
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 |
2000-Aug-04 Fri
| ###
| ###
| ###
| ###
| 335,871
| 0
| ###
| ###
| 0.0 |
2000-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2000-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-01 Tue
| ###
| ###
| 2.89
| ###
| 237,225
| ###
| 67.7
| 67.7
| 0.0 |
2000-Jul-31 Mon
| 2.89
| ###
| 2.88
| 2.88
|
|
| 33.1
| 33.1
| 0.2 |
2000-Jul-28 Fri
| 2.923
| 2.923
| 2.86
| 2.89
| 138,820
| ###
| ###
| ###
| ### |
2000-Jul-27 Thu
| 2.85
| 2.87
| 2.85
| 2.86
|
|
| 76.7
| 76.7
| 0.2 |
2000-Jul-26 Wed
| 2.89
| ###
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2000-Jul-25 Tue
| 2.85
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-24 Mon
| 2.87
| 2.87
| 2.83
| 2.85
| 295,286
| ###
| ###
| ###
| ### |
2000-Jul-21 Fri
| ###
| ###
| 2.86
| 2.876
|
|
| 29.9
| 29.9
| 0.2 |
2000-Jul-20 Thu
| ###
| ###
| 2.85
| 2.85
|
|
| 13.8
| 13.8
| ### |
2000-Jul-19 Wed
| ###
| 2.978
| ###
| 2.978
| 479,277
| 713,643
| ###
| ###
| 0.2 |
2000-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2000-Jul-17 Mon
| ###
| ###
| ###
| ###
| 140,325
| 0
| 30.9
| 30.9
| 0.0 |
2000-Jul-14 Fri
| 3
| ###
| ###
| ###
| 442,024
| 0
| ###
| ###
| 0.0 |
2000-Jul-13 Thu
| ###
| ###
| ###
| 3
| 563,742
| 0
| ###
| ###
| 0.2 |
2000-Jul-12 Wed
| 2.83
| ###
| 2.83
| ###
| 246,651
| ###
| ###
| ###
| 0.0 |
2000-Jul-11 Tue
| 2.79
| 2.88
| 2.78
| 2.85
|
|
| ###
| ###
| ### |
2000-Jul-10 Mon
| ###
| 2.85
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
2000-Jul-07 Fri
| 2.8
| 2.83
| 2.79
| 2.8
|
|
| 65.5
| 65.5
| 0.2 |
2000-Jul-06 Thu
| 2.78
| 2.84
| 2.75
| 2.8
| 340,659
| 952,141
| ###
| ###
| 0.2 |
2000-Jul-05 Wed
| 2.746
| 2.83
| 2.746
| 2.78
| 441,520
| 1,230,957
| 62.2
| 62.2
| 0.2 |
2000-Jul-04 Tue
| 2.85
| 2.86
| 2.78
| 2.781
|
|
| 16.3
| 16.3
| 0.2 |
2000-Jul-03 Mon
| 2.85
| 2.89
| 2.85
| 2.85
| 211,685
| ###
| ###
| ###
| ### |
2000-Jun-30 Fri
| 2.77
| 2.87
| 2.76
| 2.87
| 707,348
| 1,991,184
| 77.2
| 77.2
| ### |
2000-Jun-29 Thu
| 2.74
| 2.82
| 2.73
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-28 Wed
| 2.72
| 2.744
| ###
| 2.744
|
|
| ###
| ###
| ### |
2000-Jun-27 Tue
| ###
| 2.76
| ###
| ###
| 262,728
| ###
| 82.8
| 82.8
| 0.0 |
2000-Jun-26 Mon
| ###
| 2.7
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2000-Jun-23 Fri
| 2.59
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-22 Thu
| ###
| ###
| 2.57
| 2.59
| 227,827
| 292,757
| ###
| ###
| 0.2 |
2000-Jun-21 Wed
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-20 Tue
| 2.676
| 2.71
| 2.676
| 2.7
| 357,180
| 961,885
| 80.9
| 80.9
| 0.2 |
2000-Jun-19 Mon
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-16 Fri
| 2.84
| 2.84
| 2.7
| 2.72
| 182,142
| ###
| ###
| ###
| 0.2 |
2000-Jun-15 Thu
| 2.883
| 2.89
| 2.82
| 2.843
|
|
| ###
| ###
| ### |
2000-Jun-14 Wed
| 2.86
| 2.89
| 2.82
| ###
| 425,854
| ###
| 70.3
| 70.3
| 0.0 |
2000-Jun-13 Tue
| ###
| 2.85
| 2.73
| 2.85
| 180,258
| ###
| ###
| ###
| ### |
2000-Jun-12 Mon
| 2.78
| 2.78
| 2.78
| 2.78
| 0
|
|
|
| 0.2 |
2000-Jun-08 Thu
| 2.75
| 2.83
| 2.72
| 2.83
| 679,271
| 1,884,977
| 84.7
| 84.7
| 0.2 |
2000-Jun-07 Wed
| ###
| 2.77
| ###
| 2.7
|
|
| 83.8
| 83.8
| 0.2 |
2000-Jun-06 Tue
| 2.53
| ###
| 2.53
| ###
| 781,244
| 988,273
| 92.4
| 92.4
| 0.0 |
2000-Jun-05 Mon
| 2.46
| 2.52
| 2.46
| 2.52
|
|
| 85.9
| 85.9
| ### |
2000-Jun-02 Fri
| 2.4
| 2.45
| ###
| 2.45
| 346,027
| 423,883
| ###
| ###
| 0.2 |
2000-Jun-01 Thu
| 2.42
| 2.43
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2000-May-31 Wed
| ###
| 2.41
| ###
| 2.4
|
|
| 82.8
| 82.8
| ### |
2000-May-30 Tue
| 2.372
| 2.372
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2000-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-May-26 Fri
| ###
| ###
| 2.29
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2000-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-24 Wed
| 2.4
| 2.4
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2000-May-23 Tue
| ###
| 2.41
| ###
| 2.4
| 230,870
| ###
| ###
| ###
| ### |
2000-May-22 Mon
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2000-May-19 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2000-May-18 Thu
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2000-May-17 Wed
| ###
| 2.4
| ###
| ###
| 199,540
| 239,448
| 76.2
| 76.2
| 0.0 |
2000-May-16 Tue
| 2.371
| ###
| ###
| ###
| 302,488
| 0
| 73.7
| 73.7
| 0.0 |
2000-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2000-May-12 Fri
| ###
| ###
| ###
| ###
| 247,374
| 0
| 27.2
| 27.2
| 0.0 |
2000-May-11 Thu
| ###
| ###
| ###
| ###
| 155,220
| 0
| ###
| ###
| 0.0 |
2000-May-10 Wed
| ###
| ###
| 2.27
| ###
| 155,253
| ###
| 24.5
| 24.5
| 0.0 |
2000-May-09 Tue
| 2.41
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-08 Mon
| ###
| 2.43
| ###
| 2.41
| 454,178
| 551,826
| 83.9
| 83.9
| 0.2 |
2000-May-05 Fri
| ###
| ###
| ###
| ###
| 254,554
| 0
| ###
| ###
| 0.0 |
2000-May-04 Thu
| 2.249
| 2.28
| 2.22
| 2.26
|
|
| ###
| ###
| ### |
2000-May-03 Wed
| 2.285
| 2.29
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2000-May-02 Tue
| 2.27
| 2.28
| 2.25
| 2.26
|
|
| 38.6
| 38.6
| ### |
2000-May-01 Mon
| ###
| ###
| 2.26
| 2.27
|
|
| 44.4
| 44.4
| 0.2 |
2000-Apr-28 Fri
| 2.29
| ###
| 2.25
| 2.27
| 202,526
| 227,841
| ###
| ###
| 0.2 |
2000-Apr-27 Thu
| 2.28
| 2.28
| 2.22
| 2.28
| 251,778
| ###
| ###
| ###
| 0.2 |
2000-Apr-26 Wed
| 2.23
| 2.27
| 2.21
| 2.26
| 346,281
| ###
| 79.3
| 79.3
| ### |
2000-Apr-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
|
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 14:46:18 thru 2024-05-20 14:46:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|