Stock Trading: www.OzSuper.com Logo 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 Sat 24-Apr-27 08:48:25 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 9...

     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 26th April 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 Next >>


End of day Prices (full format),

150 Days for (CTX) CALTEX AUSTRALIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.513
2015-May-22 Fri 33.74 ### 33.57 33.75 1,180,743 19,818,771 71.5 71.5 ###
2015-May-21 Thu ### ### ### 33.75 ### ### ###
2015-May-20 Wed 33.49 33.57 ### ### ### ### 0.0
2015-May-19 Tue ### 33.48 ### ### ### ### 0.0
2015-May-18 Mon ### 33.28 32.27 ### 89.7 89.7 0.0
2015-May-15 Fri 32.81 ### ### ### 2,132,185 0 ### ### 0.0
2015-May-14 Thu ### 32.79 ### ### 2,888,248 47,352,825 70.3 70.3 0.0
2015-May-13 Wed ### ### 32.59 32.8 ### ### 2.3
2015-May-12 Tue 33.26 ### 32.72 32.72 16.4 16.4 2.3
2015-May-11 Mon 33.23 33.53 ### ### 1,977,028 33,144,874 ### ### 0.0
2015-May-08 Fri 34.41 34.41 32.87 ### 1,632,926 ### ### ### 0.0
2015-May-07 Thu ### 34.48 33.52 ### 1,834,579 62,375,686 ### ### 0.0
2015-May-06 Wed ### ### ### 34.4 1,572,074 0 ### ### 2.5
2015-May-05 Tue 35.8 35.88 ### 35.24 21.5 21.5 2.5
2015-May-04 Mon 35.76 ### 35.56 35.75 26.9 26.9 ###
2015-May-01 Fri 35.71 35.88 35.2 35.46 20.9 20.9 2.5
2015-Apr-30 Thu 35.5 35.52 ### 35.43 ### ### ###
2015-Apr-29 Wed ### ### 35.56 35.74 ### ### 2.6
2015-Apr-28 Tue ### ### 35.55 ### 28.2 28.2 0.0
2015-Apr-27 Mon ### ### 35.51 ### 2,115,457 ### 68.2 68.2 0.0
2015-Apr-24 Fri 35.45 35.57 ### 35.5 2,126,547 ### ### ### 2.5
2015-Apr-23 Thu ### 35.29 ### 35.29 75.4 75.4 ###
2015-Apr-22 Wed ### ### 34.89 ### ### ### 0.0
2015-Apr-21 Tue ### ### 34.82 ### 2,053,858 ### 33.7 33.7 0.0
2015-Apr-20 Mon 34.7 34.84 34.2 ### ### ### 0.0
2015-Apr-17 Fri ### ### 34.8 ### ### ### 0.0
2015-Apr-16 Thu ### ### ### ### ### ### 0.0
2015-Apr-15 Wed ### ### 34.86 ### 36.4 36.4 0.0
2015-Apr-14 Tue ### ### 34.79 ### 2,590,989 45,070,253 31.8 31.8 0.0
2015-Apr-13 Mon ### ### ### ### ### ### 0.0
2015-Apr-10 Fri ### ### 34.74 34.88 26.6 26.6 ###
2015-Apr-09 Thu ### ### ### 34.73 4,651,041 0 ### ### ###
2015-Apr-08 Wed ### ### 34.7 34.75 21.2 21.2 2.5
2015-Apr-07 Tue ### ### ### ### ### ### 0.0
2015-Apr-02 Thu ### 35.21 34.85 34.85 7,943,073 278,245,847 22.0 22.0 ###
2015-Apr-01 Wed ### ### 34.76 ### 16,197,157 281,506,588 ### ### 0.0
2015-Mar-31 Tue 34.8 35.085 ### ### 71.3 71.3 0.0
2015-Mar-30 Mon ### ### ### 34.44 ### ### 2.5
2015-Mar-27 Fri 37.29 37.925 37.26 37.88 79.5 79.5 2.7
2015-Mar-26 Thu 37.52 37.73 ### 37.52 552,922 10,430,873 73.5 73.5 ###
2015-Mar-25 Wed ### ### 37.59 ### 960,349 18,049,759 ### ### 0.0
2015-Mar-24 Tue ### 38.49 ### 38.28 623,280 11,995,023 82.6 82.6 2.7
2015-Mar-23 Mon ### ### 37.79 37.84 29.9 29.9 2.7
2015-Mar-20 Fri 37.57 ### 37.4 37.86 ### ### 2.7
2015-Mar-19 Thu ### ### ### 37.41 885,043 0 ### ### 2.7
2015-Mar-18 Wed 36.74 36.8 36.45 36.71 908,841 ### 33.8 33.8 2.6
2015-Mar-17 Tue 36.88 36.88 ### 36.7 833,082 ### 29.1 29.1 ###
2015-Mar-16 Mon ### 36.49 35.78 36.42 736,282 26,605,550 83.6 83.6 ###
2015-Mar-13 Fri 36.22 36.44 ### ### 918,755 ### 28.7 28.7 0.0
2015-Mar-12 Thu ### ### ### 36.42 ### ### ###
2015-Mar-11 Wed 37.82 ### 37.26 37.27 711,671 ### ### ### 2.7
2015-Mar-10 Tue 38.27 ### ### 37.82 819,744 0 ### ### ###
2015-Mar-09 Mon 37.85 38.51 37.57 ### 84.7 84.7 0.0
2015-Mar-06 Fri 37.81 ### ### 37.46 553,474 0 ### ### 2.7
2015-Mar-05 Thu 38.25 ### 37.55 37.72 18.8 18.8 2.7
2015-Mar-04 Wed 38.79 38.79 ### 38.7 836,940 16,232,451 37.9 37.9 2.8
2015-Mar-03 Tue 38.7 38.81 ### 38.75 79.0 79.0 2.8
2015-Mar-02 Mon 37.2 ### ### ### 931,980 0 ### ### 0.0
2015-Feb-27 Fri ### ### 36.44 36.84 ### ### ###
2015-Feb-26 Thu 36.7 ### 36.25 36.88 ### ### 2.6
2015-Feb-25 Wed 36.51 36.79 35.88 36.78 674,657 ### ### ### 2.6
2015-Feb-24 Tue ### 36.7 ### 36.22 869,055 15,947,159 ### ### 2.6
2015-Feb-23 Mon ### 37.5 35.51 ### 23.5 23.5 0.0
2015-Feb-20 Fri 37.2 37.47 ### ### 287,783 ### 22.4 22.4 0.0
2015-Feb-19 Thu ### 37.7 36.76 ### 16.9 16.9 0.0
2015-Feb-18 Wed ### 37.51 ### 37.51 72.0 72.0 ###
2015-Feb-17 Tue 35.48 36.45 35.46 35.7 79.5 79.5 2.6
2015-Feb-16 Mon 35.85 ### 35.53 ### ### ### 0.0
2015-Feb-13 Fri ### 36.8 ### 35.85 17.1 17.1 ###
2015-Feb-12 Thu ### 35.77 34.76 35.45 ### ### 2.5
2015-Feb-11 Wed 34.78 34.85 ### 34.74 644,526 ### ### ### ###
2015-Feb-10 Tue ### 34.47 ### 34.43 576,457 ### ### ### ###
2015-Feb-09 Mon ### 34.5 ### ### 72.4 72.4 0.0
2015-Feb-06 Fri 34.44 ### 34.25 34.46 599,049 ### ### ### ###
2015-Feb-05 Thu 34.5 34.56 ### ### 19.5 19.5 0.0
2015-Feb-04 Wed ### ### 33.83 ### 655,724 11,091,571 15.4 15.4 0.0
2015-Feb-03 Tue 33.71 34.47 33.7 34.41 83.2 83.2 2.5
2015-Feb-02 Mon 33.4 33.76 ### 33.54 477,342 ### ### ### 2.4
2015-Jan-30 Fri 33.25 33.58 ### 33.42 ### ### 2.4
2015-Jan-29 Thu 33.51 33.75 ### ### ### ### 0.0
2015-Jan-28 Wed 33.79 ### ### ### 460,646 0 ### ### 0.0
2015-Jan-27 Tue 34.2 34.71 ### 34.25 888,326 ### ### ### ###
2015-Jan-23 Fri 33.43 ### 32.47 33.82 664,950 ### ### ### 2.4
2015-Jan-22 Thu 34.44 34.48 32.83 ### 9.8 9.8 0.0
2015-Jan-21 Wed 33.87 35.2 33.87 34.44 611,424 21,115,527 80.9 80.9 2.5
2015-Jan-20 Tue 33.76 ### 33.46 33.54 318,485 5,328,254 ### ### 2.4
2015-Jan-19 Mon ### ### ### ### 403,655 0 ### ### 0.0
2015-Jan-16 Fri ### 34.58 ### 33.88 345,779 ### ### ### 2.4
2015-Jan-15 Thu ### 35.41 ### 34.77 ### ### ###
2015-Jan-14 Wed 35.23 35.48 ### ### 30.1 30.1 0.0
2015-Jan-13 Tue 34.76 35.23 34.5 ### ### ### 0.0
2015-Jan-12 Mon 35.41 35.42 34.84 ### 423,252 14,868,842 ### ### 0.0
2015-Jan-09 Fri ### 35.44 ### ### 513,189 ### 72.8 72.8 0.0
2015-Jan-08 Thu ### 34.8 34.24 34.4 25.7 25.7 2.5
2015-Jan-07 Wed ### ### 34.2 34.46 14.5 14.5 ###
2015-Jan-06 Tue ### ### 34.54 34.81 ### ### ###
2015-Jan-05 Mon 34.75 35.44 ### ### 435,977 ### ### ### 0.0
2015-Jan-02 Fri ### 34.71 ### 34.44 318,924 5,534,926 68.8 68.8 2.5
2014-Dec-31 Wed ### ### 34.2 34.21 ### ### ###
2014-Dec-30 Tue ### ### 34.22 34.29 ### ### ###
2014-Dec-29 Mon ### ### 34.8 ### ### ### 0.0
2014-Dec-24 Wed ### ### ### ### ### ### 0.0
2014-Dec-23 Tue ### ### ### 34.54 516,871 0 ### ### 2.5
2014-Dec-22 Mon ### ### ### 34.8 842,671 0 77.8 77.8 2.5
2014-Dec-19 Fri ### 34.42 ### ### 1,014,820 17,465,052 ### ### 0.0
2014-Dec-18 Thu 33.44 33.79 ### 33.29 944,428 ### 22.1 22.1 2.4
2014-Dec-17 Wed 32.7 ### ### 32.86 851,140 0 ### ### 2.3
2014-Dec-16 Tue 32.42 32.71 31.76 ### 1,002,043 32,300,856 28.8 28.8 0.0
2014-Dec-15 Mon ### ### ### 32.21 693,440 0 89.6 89.6 ###
2014-Dec-12 Fri ### 32.75 ### ### 85.1 85.1 0.0
2014-Dec-11 Thu ### 31.42 ### 31.26 1,502,881 ### ### ### 2.2
2014-Dec-10 Wed 30.45 30.55 ### ### 33.8 33.8 0.0
2014-Dec-09 Tue 30.85 30.85 ### ### 29.6 29.6 0.0
2014-Dec-08 Mon 31.43 31.53 ### 31.23 509,647 8,034,584 ### ### ###
2014-Dec-05 Fri ### 31.22 30.83 ### 679,577 21,083,876 77.4 77.4 0.0
2014-Dec-04 Thu 30.5 ### ### ### 672,122 0 81.5 81.5 0.0
2014-Dec-03 Wed ### 30.75 ### 30.5 ### ### 2.2
2014-Dec-02 Tue 29.5 ### ### ### 86.4 86.4 0.0
2014-Dec-01 Mon ### 30.22 ### 29.74 710,924 ### 48.2 48.2 2.1
2014-Nov-28 Fri ### ### ### 30.25 17.8 17.8 ###
2014-Nov-27 Thu 31.5 31.5 30.85 ### 295,427 ### 19.1 19.1 0.0
2014-Nov-26 Wed ### 31.79 30.76 31.4 2,324,327 72,693,326 ### ### 2.2
2014-Nov-25 Tue ### 31.21 30.72 ### 838,956 25,978,272 30.6 30.6 0.0
2014-Nov-24 Mon ### ### 30.89 ### 2,100,485 ### ### ### 0.0
2014-Nov-21 Fri 31.21 ### 30.72 30.89 24.1 24.1 ###
2014-Nov-20 Thu 30.79 31.41 30.57 ### ### ### 0.0
2014-Nov-19 Wed ### ### ### ### 13.3 13.3 0.0
2014-Nov-18 Tue 31.8 ### 31.76 ### ### ### 0.0
2014-Nov-17 Mon ### ### ### 31.45 ### ### ###
2014-Nov-14 Fri ### ### 31.51 ### 334,022 ### ### ### 0.0
2014-Nov-13 Thu ### ### ### 32.25 ### ### ###
2014-Nov-12 Wed ### ### ### 31.86 33.0 33.0 2.3
2014-Nov-11 Tue 31.59 ### 31.58 ### 611,088 9,649,079 84.3 84.3 0.0
2014-Nov-10 Mon ### ### ### ### 604,625 0 22.2 22.2 0.0
2014-Nov-07 Fri ### 31.58 ### 31.48 864,151 13,644,944 ### ### 2.2
2014-Nov-06 Thu ### ### 30.83 ### 638,773 9,846,685 32.3 32.3 0.0
2014-Nov-05 Wed ### 31.45 30.79 ### ### ### 0.0
2014-Nov-04 Tue ### 31.4 ### 31.2 25.9 25.9 2.2
2014-Nov-03 Mon ### 31.4 ### ### 558,157 ### 83.6 83.6 0.0
2014-Oct-31 Fri ### 31.25 30.81 ### ### ### 0.0
2014-Oct-30 Thu ### ### 30.77 30.88 455,979 ### ### ### 2.2
2014-Oct-29 Wed 30.81 ### 30.81 ### 624,042 ### 75.1 75.1 0.0
2014-Oct-28 Tue ### ### ### 30.76 ### ### 2.2
2014-Oct-27 Mon 30.8 ### 30.75 30.89 74.7 74.7 ###
2014-Oct-24 Fri ### 30.48 ### ### 68.9 68.9 0.0
2014-Oct-23 Thu 29.81 ### 29.79 30.22 ### ### 2.2
2014-Oct-22 Wed ### 29.83 ### 29.79 86.6 86.6 2.1
2014-Oct-21 Tue 28.75 28.955 28.57 28.86 78.4 78.4 ###
2014-Oct-20 Mon ### 29 28.25 28.43 403,342 ### 17.0 17.0 ###
2014-Oct-17 Fri 28.44 29.29 28.4 28.56 778,325 22,450,784 77.0 77.0 ###


<< 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 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 2024-04-27 20:48:25 thru 2024-04-27 20:48:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000