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 Thu 24-May-09 09:03:02 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 .. Wednesday 8th 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 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 Next >>


End of day Prices (full format),

75 Days for (CTX) CALTEX AUSTRALIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.513
2017-Oct-30 Mon ### ### ### ### 614,157 0 35.0 35.0 0.0
2017-Oct-27 Fri 34.2 34.2 ### ### 1,427,123 ### ### ### 0.0
2017-Oct-26 Thu 34.23 34.23 33.81 ### ### ### 0.0
2017-Oct-25 Wed ### ### 33.77 34.24 889,980 ### ### ### 2.4
2017-Oct-24 Tue ### 33.85 ### 33.78 ### ### 2.4
2017-Oct-23 Mon 33.75 34.085 ### 33.72 516,145 ### ### ### 2.4
2017-Oct-20 Fri ### 33.74 ### ### 82.6 82.6 0.0
2017-Oct-19 Thu ### 33.72 33.22 33.48 898,985 30,089,027 29.3 29.3 ###
2017-Oct-18 Wed 33.48 ### ### 33.55 994,425 0 ### ### ###
2017-Oct-17 Tue ### 33.44 ### ### 957,979 ### 75.6 75.6 0.0
2017-Oct-16 Mon 33.26 33.55 ### ### 833,341 ### ### ### 0.0
2017-Oct-13 Fri ### ### ### 32.89 70.8 70.8 ###
2017-Oct-12 Thu 32.48 ### 32.24 32.88 ### ### 2.3
2017-Oct-11 Wed ### ### ### 32.56 571,120 0 ### ### 2.3
2017-Oct-10 Tue ### 32.43 ### ### 349,249 5,663,072 64.8 64.8 0.0
2017-Oct-09 Mon ### ### ### 32.22 ### ### ###
2017-Oct-06 Fri ### 32.55 31.925 ### 25.7 25.7 0.0
2017-Oct-05 Thu 31.46 31.88 ### 31.74 ### ### 2.3
2017-Oct-04 Wed ### ### 31.41 31.5 18.9 18.9 2.3
2017-Oct-03 Tue ### ### ### ### ### ### 0.0
2017-Oct-02 Mon ### 32.645 ### ### 79.4 79.4 0.0
2017-Sep-29 Fri ### 32.25 31.8 ### ### ### 0.0
2017-Sep-28 Thu ### 32.83 32.045 32.2 670,086 ### 18.7 18.7 ###
2017-Sep-27 Wed 32.7 32.76 ### ### 33.0 33.0 0.0
2017-Sep-26 Tue ### ### 32.49 ### ### ### 0.0
2017-Sep-25 Mon 32.52 ### 32.48 32.5 635,576 10,321,754 38.5 38.5 ###
2017-Sep-22 Fri ### 32.245 31.79 32.2 ### ### ###
2017-Sep-21 Thu 32.4 32.4 ### ### 32.3 32.3 0.0
2017-Sep-20 Wed ### 32.725 31.76 ### 1,552,855 50,067,927 ### ### 0.0
2017-Sep-19 Tue 32.22 32.42 31.51 ### 1,264,556 ### 17.7 17.7 0.0
2017-Sep-18 Mon ### ### 31.23 31.29 742,748 ### 23.6 23.6 ###
2017-Sep-15 Fri 31.43 ### ### ### 35.8 35.8 0.0
2017-Sep-14 Thu 31.28 ### ### ### 72.8 72.8 0.0
2017-Sep-13 Wed ### 31.8 ### ### 18.8 18.8 0.0
2017-Sep-12 Tue ### 32.42 31.48 31.53 660,189 ### ### ### 2.3
2017-Sep-11 Mon 32.25 ### 31.76 ### 836,351 13,281,253 ### ### 0.0
2017-Sep-08 Fri 32.77 32.83 ### 32.25 ### ### ###
2017-Sep-07 Thu 32.47 32.58 ### ### 875,978 14,269,681 ### ### 0.0
2017-Sep-06 Wed 32.87 32.87 ### 32.45 ### ### 2.3
2017-Sep-05 Tue 33.26 33.27 32.51 32.7 22.3 22.3 2.3
2017-Sep-04 Mon 33.51 ### 33.22 ### ### ### 0.0
2017-Sep-01 Fri 33.4 33.76 33.4 33.7 592,127 19,883,624 ### ### 2.4
2017-Aug-31 Thu 33.86 ### 33.26 ### 1,370,888 ### ### ### 0.0
2017-Aug-30 Wed 33.41 ### ### 34.24 1,368,287 0 86.7 86.7 2.4
2017-Aug-29 Tue 33.77 ### 33.45 33.75 1,347,172 22,531,451 36.9 36.9 ###
2017-Aug-28 Mon ### 33.45 ### 33.45 1,175,758 19,664,552 ### ### ###
2017-Aug-25 Fri ### ### 32.45 32.89 73.4 73.4 ###
2017-Aug-24 Thu ### ### 32.56 32.83 672,285 ### 74.3 74.3 2.3
2017-Aug-23 Wed ### ### ### 32.8 33.0 33.0 2.3
2017-Aug-22 Tue 32.72 32.76 32.47 32.7 31.6 31.6 2.3
2017-Aug-21 Mon 32.41 32.88 32.29 32.56 551,687 17,976,720 78.6 78.6 2.3
2017-Aug-18 Fri ### 32.76 ### 32.59 ### ### 2.3
2017-Aug-17 Thu 32.73 32.74 32.42 32.56 879,322 ### ### ### 2.3
2017-Aug-16 Wed 32.8 33.47 ### 32.23 878,428 ### ### ### 2.3
2017-Aug-15 Tue ### 31.73 ### 31.57 610,773 ### 33.8 33.8 2.3
2017-Aug-14 Mon 31.45 31.645 31.25 31.58 75.2 75.2 2.3
2017-Aug-11 Fri ### 31.43 ### ### 859,044 13,499,876 73.5 73.5 0.0
2017-Aug-10 Thu 31.77 ### 31.44 31.52 931,158 ### ### ### ###
2017-Aug-09 Wed ### ### 30.57 ### 67.1 67.1 0.0
2017-Aug-08 Tue 31.5 31.5 31.045 31.28 33.7 33.7 2.2
2017-Aug-07 Mon 31.55 31.55 ### ### ### ### 0.0
2017-Aug-04 Fri ### 31.46 ### 31.42 591,928 9,311,027 84.3 84.3 2.2
2017-Aug-03 Thu 31.22 31.4 ### 31.25 ### ### 2.2
2017-Aug-02 Wed 31.49 ### 31.26 ### 33.6 33.6 0.0
2017-Aug-01 Tue ### 31.49 ### 31.4 80.6 80.6 2.2
2017-Jul-31 Mon 30.75 31.2 30.75 ### 795,681 ### ### ### 0.0
2017-Jul-28 Fri ### ### 30.71 30.76 ### ### 2.2
2017-Jul-27 Thu 31.49 31.49 ### ### 19.2 19.2 0.0
2017-Jul-26 Wed ### ### 30.85 ### 76.3 76.3 0.0
2017-Jul-25 Tue 30.7 30.74 ### ### 473,822 7,282,644 ### ### 0.0
2017-Jul-24 Mon ### ### ### 30.52 688,822 0 ### ### ###
2017-Jul-21 Fri 31.23 31.46 ### ### 495,022 ### ### ### 0.0
2017-Jul-20 Thu ### 31.47 ### ### 83.7 83.7 0.0
2017-Jul-19 Wed 31.56 ### 31.27 31.5 687,922 ### ### ### 2.3
2017-Jul-18 Tue 31.7 31.82 ### 31.27 865,286 ### 25.7 25.7 ###


<< 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 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 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 2024-05-09 21:03:02 thru 2024-05-09 21:03:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000