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 Sun 24-May-19 08:53:46 AM 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

(CUO) COPPERCO LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for CUO    Limits Next Section


Company Details for (CUO) COPPERCO LIMITED

Listing Code CUO
Listing Name COPPERCO LIMITED
GICS Sector Materials
ISIN Name COPPERCO LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CUO8


Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for CUO .. Thursday 20th November 2008

CUO 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 ### ### 0.5
MAX 1.245 ### 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CUO    Bottom Next Section


<< Previous 1 2 3 4 5 6 Next >>


End of day Prices (full format),

225 Days for (CUO) COPPERCO LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.0116
2008-Oct-13 Mon 0.125 ### ### ### ### ### 0.0
2008-Oct-10 Fri ### ### ### ### 11,082,857 0 ### ### 0.0
2008-Oct-09 Thu ### ### ### ### 10.0 10.0 0.0
2008-Oct-08 Wed ### ### ### ### 4,711,329 0 ### ### 0.0
2008-Oct-07 Tue 0.185 ### ### ### 7,259,888 0 9.4 9.4 0.0
2008-Oct-06 Mon 0.225 0.225 ### 0.2 7.1 7.1 0.0
2008-Oct-03 Fri ### ### 0.22 0.225 1,628,747 ### ### ### ###
2008-Oct-02 Thu 0.23 0.24 0.225 ### 1,230,952 ### 87.3 87.3 0.0
2008-Oct-01 Wed 0.255 0.26 ### 0.24 2,020,728 ### ### ### 0.0
2008-Sep-30 Tue 0.25 0.26 0.24 0.245 ### ### 0.0
2008-Sep-29 Mon ### ### 0.28 0.285 725,984 ### ### ### ###
2008-Sep-26 Fri ### ### 0.29 ### ### ### 0.0
2008-Sep-25 Thu 0.275 ### 0.275 ### 1,872,044 ### 93.3 93.3 0.0
2008-Sep-24 Wed 0.26 ### 0.26 0.28 1,775,857 ### 93.1 93.1 ###
2008-Sep-23 Tue ### ### 0.255 0.26 2,203,782 280,982 2.0 2.0 0.0
2008-Sep-22 Mon ### ### 0.28 0.285 ### ### ###
2008-Sep-19 Fri 0.25 0.28 0.25 0.28 2,616,321 693,325 94.7 94.7 ###
2008-Sep-18 Thu 0.225 0.24 0.2 ### 2,095,623 ### ### ### 0.0
2008-Sep-17 Wed 0.22 ### 0.22 0.22 1,474,471 ### ### ### 0.0
2008-Sep-16 Tue 0.24 0.24 ### 0.22 6.8 6.8 0.0
2008-Sep-15 Mon ### 0.27 0.245 0.245 10.6 10.6 0.0
2008-Sep-12 Fri 0.27 0.27 0.25 0.255 3,035,779 ### 7.0 7.0 0.0
2008-Sep-11 Thu ### ### 0.245 0.26 0.5 0.5 0.0
2008-Sep-10 Wed 0.325 0.325 ### ### ### ### 0.0
2008-Sep-09 Tue ### ### 0.325 0.325 6.0 6.0 ###
2008-Sep-08 Mon ### ### ### ### 97.4 97.4 0.0
2008-Sep-05 Fri 0.355 0.355 ### ### 419,427 74,448 4.3 4.3 0.0
2008-Sep-04 Thu 0.355 ### ### ### ### ### 0.0
2008-Sep-03 Wed 0.375 0.375 ### ### 436,274 ### 14.1 14.1 0.0
2008-Sep-02 Tue ### ### ### ### 1,300,154 0 ### ### 0.0
2008-Sep-01 Mon 0.4 0.4 ### ### ### ### 0.0
2008-Aug-29 Fri 0.4 0.4 ### 0.4 ### ### 0.0
2008-Aug-28 Thu ### ### ### ### 83.4 83.4 0.0
2008-Aug-27 Wed ### 0.4 ### ### 524,841 ### 71.1 71.1 0.0
2008-Aug-26 Tue ### 0.4 ### 0.4 1,302,940 260,588 ### ### 0.0
2008-Aug-25 Mon ### ### 0.375 0.375 851,978 159,745 ### ### ###
2008-Aug-22 Fri ### 0.385 ### 0.385 72.6 72.6 0.0
2008-Aug-21 Thu 0.375 0.385 ### ### 82.7 82.7 0.0
2008-Aug-20 Wed ### 0.385 ### 0.385 940,924 181,127 ### ### 0.0
2008-Aug-19 Tue 0.375 0.375 0.355 ### 22.5 22.5 0.0
2008-Aug-18 Mon 0.375 0.385 0.375 0.385 86.4 86.4 0.0
2008-Aug-15 Fri ### ### 0.375 0.375 841,553 ### 25.3 25.3 ###
2008-Aug-14 Thu 0.385 ### ### 0.385 ### ### 0.0
2008-Aug-13 Wed 0.375 ### ### ### 92.4 92.4 0.0
2008-Aug-12 Tue ### 0.375 ### 0.375 1,387,485 260,153 88.7 88.7 ###
2008-Aug-11 Mon 0.375 ### ### 0.375 1,067,028 0 ### ### ###
2008-Aug-08 Fri ### 0.4 0.385 ### 677,655 265,979 20.6 20.6 0.0
2008-Aug-07 Thu ### ### 0.375 ### ### ### 0.0
2008-Aug-06 Wed ### ### ### ### ### ### 0.0
2008-Aug-05 Tue ### 0.4 ### ### ### ### 0.0
2008-Aug-04 Mon ### 0.41 ### 0.41 587,642 ### ### ### ###
2008-Aug-01 Fri ### ### ### 0.4 3,349,346 0 29.5 29.5 0.0
2008-Jul-31 Thu 0.4 0.42 0.385 0.41 ### ### ###
2008-Jul-30 Wed 0.4 0.42 ### 0.4 ### ### 0.0
2008-Jul-29 Tue 0.41 0.41 ### 0.4 24.6 24.6 0.0
2008-Jul-28 Mon 0.42 0.425 ### ### 17.5 17.5 0.0
2008-Jul-25 Fri 0.425 0.43 ### ### 386,545 ### 22.8 22.8 0.0
2008-Jul-24 Thu 0.43 0.45 0.43 0.44 1,174,445 516,755 80.8 80.8 ###
2008-Jul-23 Wed 0.41 0.44 0.4 0.425 2,319,953 974,380 ### ### ###
2008-Jul-22 Tue 0.41 0.425 ### ### 1,606,022 341,279 ### ### 0.0
2008-Jul-21 Mon ### 0.445 ### 0.41 ### ### ###
2008-Jul-18 Fri 0.475 0.475 ### ### ### ### 0.0
2008-Jul-17 Thu ### ### 0.46 ### 5.3 5.3 0.0
2008-Jul-16 Wed 0.485 0.49 0.48 0.48 29.5 29.5 0.0
2008-Jul-15 Tue ### 0.52 0.49 0.49 ### ### ###
2008-Jul-14 Mon ### 0.52 0.49 0.52 787,946 ### ### ### 0.0
2008-Jul-11 Fri 0.5 ### 0.5 0.525 581,543 145,385 90.8 90.8 0.0
2008-Jul-10 Thu ### 0.52 0.485 0.52 92.6 92.6 0.0
2008-Jul-09 Wed 0.53 0.53 0.485 0.52 27.6 27.6 0.0
2008-Jul-08 Tue ### 0.54 0.52 0.54 593,122 314,354 84.7 84.7 0.0
2008-Jul-07 Mon 0.54 0.555 0.54 0.545 79.4 79.4 0.0
2008-Jul-04 Fri 0.545 0.545 0.54 0.54 1,110,488 ### 25.7 25.7 0.0
2008-Jul-03 Thu ### 0.55 ### 0.545 1,430,243 ### 85.1 85.1 0.0
2008-Jul-02 Wed 0.54 0.545 0.53 0.545 ### ### 0.0
2008-Jul-01 Tue 0.55 ### 0.54 0.54 1,544,026 416,887 27.2 27.2 0.0
2008-Jun-30 Mon ### 0.58 0.56 0.575 ### ### ###
2008-Jun-27 Fri 0.56 0.575 ### 0.57 3,200,348 ### 69.1 69.1 ###
2008-Jun-26 Thu 0.575 0.58 ### 0.57 ### ### ###
2008-Jun-25 Wed 0.58 0.59 0.56 0.57 30.3 30.3 ###
2008-Jun-24 Tue 0.575 ### 0.56 0.56 1,935,428 ### 23.7 23.7 ###
2008-Jun-23 Mon ### ### 0.57 0.575 ### ### ###
2008-Jun-20 Fri ### 0.625 0.59 ### ### ### 0.0
2008-Jun-19 Thu 0.58 ### 0.57 ### 3,619,649 ### 89.9 89.9 0.0
2008-Jun-18 Wed 0.57 0.575 0.55 0.575 ### ### ###
2008-Jun-17 Tue 0.525 0.59 0.51 0.58 97.2 97.2 ###
2008-Jun-16 Mon 0.5 0.525 ### 0.525 1,177,024 ### 91.9 91.9 0.0
2008-Jun-13 Fri 0.51 0.51 0.48 0.49 16.7 16.7 ###
2008-Jun-12 Thu 0.53 0.53 0.485 ### ### ### 0.0
2008-Jun-11 Wed 0.485 0.54 ### 0.54 1,359,074 366,949 ### ### 0.0
2008-Jun-10 Tue 0.52 0.52 0.485 0.485 1,445,153 726,189 ### ### 0.0
2008-Jun-06 Fri 0.56 ### 0.525 0.53 1,674,942 439,672 ### ### 0.0
2008-Jun-05 Thu ### ### 0.545 0.545 709,089 193,226 18.1 18.1 0.0
2008-Jun-04 Wed ### 0.575 0.55 ### 833,459 468,820 ### ### 0.0
2008-Jun-03 Tue 0.59 0.59 ### ### 677,887 199,976 ### ### 0.0
2008-Jun-02 Mon ### ### 0.59 ### ### ### 0.0
2008-May-30 Fri 0.585 ### ### ### ### ### 0.0
2008-May-29 Thu ### ### 0.585 ### 66.4 66.4 0.0
2008-May-28 Wed ### 0.645 0.58 0.585 5.5 5.5 ###
2008-May-27 Tue ### ### 0.625 ### 851,453 266,079 74.8 74.8 0.0
2008-May-26 Mon ### ### ### ### 5.2 5.2 0.0
2008-May-23 Fri 0.675 ### ### ### 821,158 0 ### ### 0.0
2008-May-22 Thu ### ### ### ### ### ### 0.0
2008-May-21 Wed 0.71 0.71 ### 0.7 ### ### ###
2008-May-20 Tue 0.72 ### 0.71 ### 37.1 37.1 0.0
2008-May-19 Mon 0.71 0.75 ### 0.72 5,965,070 ### ### ### ###
2008-May-16 Fri ### 0.71 ### ### ### ### 0.0
2008-May-15 Thu ### ### ### 0.655 ### ### ###
2008-May-14 Wed ### 0.675 0.655 0.655 2,149,281 1,429,271 23.6 23.6 ###
2008-May-13 Tue 0.645 ### ### 0.645 1,662,174 0 ### ### ###
2008-May-12 Mon 0.685 0.685 ### ### 4.5 4.5 0.0
2008-May-09 Fri 0.685 0.7 ### ### 68.5 68.5 0.0
2008-May-08 Thu 0.685 ### ### ### 1,223,579 0 ### ### 0.0
2008-May-07 Wed ### 0.74 0.675 ### 3,512,871 2,485,356 18.9 18.9 0.0
2008-May-06 Tue 0.655 0.72 ### ### 2,436,828 877,258 95.9 95.9 0.0
2008-May-05 Mon 0.645 ### ### ### 70.8 70.8 0.0
2008-May-02 Fri ### ### ### ### ### ### 0.0
2008-May-01 Thu ### 0.675 ### 0.675 1,589,373 ### ### ### 0.0
2008-Apr-30 Wed 0.575 ### 0.57 ### 95.4 95.4 0.0
2008-Apr-29 Tue ### ### 0.57 0.585 24.0 24.0 ###
2008-Apr-28 Mon ### ### ### ### 353,026 0 26.2 26.2 0.0
2008-Apr-24 Thu ### ### ### ### ### ### 0.0
2008-Apr-23 Wed ### ### ### ### 66.4 66.4 0.0
2008-Apr-22 Tue ### 0.625 0.59 ### ### ### 0.0
2008-Apr-21 Mon ### ### ### ### 1,945,274 0 ### ### 0.0
2008-Apr-18 Fri 0.675 0.71 0.655 0.655 ### ### ###
2008-Apr-17 Thu 0.575 ### 0.56 0.655 7,025,346 ### 99.0 99.0 ###
2008-Apr-16 Wed 0.49 0.56 0.49 0.55 3,072,082 1,612,843 ### ### ###
2008-Apr-15 Tue 0.475 ### 0.475 0.485 321,586 76,376 ### ### 0.0
2008-Apr-14 Mon 0.475 0.48 0.47 0.475 74.8 74.8 ###
2008-Apr-11 Fri 0.475 0.49 0.47 0.49 437,426 ### ### ### ###
2008-Apr-10 Thu 0.48 0.49 ### 0.47 411,189 100,741 26.0 26.0 ###
2008-Apr-09 Wed 0.47 0.48 ### ### 33.7 33.7 0.0
2008-Apr-08 Tue 0.49 0.49 ### ### 7.2 7.2 0.0
2008-Apr-07 Mon ### 0.49 0.455 0.49 91.5 91.5 ###
2008-Apr-04 Fri ### ### ### 0.455 1,082,987 0 ### ### 0.0
2008-Apr-03 Thu 0.46 0.48 0.455 0.455 ### ### 0.0
2008-Apr-02 Wed 0.47 0.48 0.455 0.47 ### ### ###
2008-Apr-01 Tue ### ### 0.46 0.47 1,097,229 ### 10.6 10.6 ###
2008-Mar-31 Mon ### ### 0.485 0.485 883,755 ### 12.4 12.4 0.0
2008-Mar-28 Fri ### 0.52 0.5 0.51 27.0 27.0 ###
2008-Mar-27 Thu 0.49 ### 0.475 ### 1,157,174 274,828 ### ### 0.0
2008-Mar-26 Wed 0.46 ### 0.46 0.48 ### ### 0.0
2008-Mar-25 Tue 0.44 0.455 0.43 0.455 893,251 ### 84.6 84.6 0.0
2008-Mar-20 Thu 0.44 0.44 ### 0.425 20.1 20.1 ###
2008-Mar-19 Wed 0.46 0.47 ### 0.45 2,432,483 ### 21.0 21.0 0.0
2008-Mar-18 Tue 0.485 0.485 0.43 0.43 1,321,180 ### 2.4 2.4 ###
2008-Mar-17 Mon ### ### 0.485 0.485 1,042,257 252,747 ### ### 0.0
2008-Mar-14 Fri ### 0.525 ### 0.525 1,276,023 334,956 75.2 75.2 0.0
2008-Mar-13 Thu ### 0.52 ### 0.51 1,149,542 298,880 ### ### ###
2008-Mar-12 Wed ### 0.54 0.51 0.52 ### ### 0.0
2008-Mar-11 Tue ### 0.555 0.51 ### 1,596,747 ### ### ### 0.0
2008-Mar-10 Mon 0.56 0.56 0.56 0.56 0 ###
2008-Mar-07 Fri 0.56 0.56 0.56 0.56 0 ###
2008-Mar-06 Thu 0.56 0.56 0.56 0.56 0 ###
2008-Mar-05 Wed 0.575 0.58 0.555 0.56 ### ### ###
2008-Mar-04 Tue 0.575 0.59 0.57 0.585 ### ### ###
2008-Mar-03 Mon 0.59 ### ### 0.575 ### ### ###
2008-Feb-29 Fri ### ### 0.585 0.59 817,178 239,024 24.8 24.8 0.0
2008-Feb-28 Thu 0.585 ### 0.58 ### 2,301,629 667,472 87.0 87.0 0.0
2008-Feb-27 Wed 0.56 0.58 0.555 0.58 ### ### ###
2008-Feb-26 Tue 0.555 0.555 0.545 0.55 ### ### ###
2008-Feb-25 Mon 0.56 0.57 0.545 0.555 ### ### ###
2008-Feb-22 Fri 0.555 0.56 0.54 0.56 1,101,172 605,644 ### ### ###
2008-Feb-21 Thu 0.56 0.56 0.53 0.56 69.5 69.5 ###
2008-Feb-20 Wed 0.585 0.585 ### ### ### ### 0.0
2008-Feb-19 Tue ### ### 0.545 0.56 3,068,580 836,188 ### ### ###
2008-Feb-18 Mon ### ### 0.585 0.585 812,859 ### 28.8 28.8 ###
2008-Feb-15 Fri ### 0.625 0.59 ### 731,386 ### ### ### 0.0
2008-Feb-14 Thu ### ### ### ### ### ### 0.0
2008-Feb-13 Wed ### ### 0.58 ### 1,476,480 428,179 ### ### 0.0
2008-Feb-12 Tue ### ### 0.59 0.59 ### ### 0.0
2008-Feb-11 Mon ### ### ### ### ### ### 0.0
2008-Feb-08 Fri 0.58 ### 0.57 ### 1,285,642 ### ### ### 0.0
2008-Feb-07 Thu 0.59 0.59 0.56 ### 768,775 442,045 ### ### 0.0
2008-Feb-06 Wed 0.59 ### 0.575 ### 82.6 82.6 0.0
2008-Feb-05 Tue ### ### 0.58 0.58 5.5 5.5 ###
2008-Feb-04 Mon ### ### 0.585 ### 20.5 20.5 0.0
2008-Feb-01 Fri ### ### 0.585 ### 990,155 289,620 ### ### 0.0
2008-Jan-31 Thu ### ### 0.555 ### 81.7 81.7 0.0
2008-Jan-30 Wed 0.625 ### 0.585 0.585 2,236,679 654,228 11.0 11.0 ###
2008-Jan-29 Tue ### ### ### ### 2,476,278 0 ### ### 0.0
2008-Jan-25 Fri ### ### ### ### 2,317,788 0 10.1 10.1 0.0
2008-Jan-24 Thu ### ### 0.645 ### 27.8 27.8 0.0
2008-Jan-23 Wed ### ### ### ### 3,298,888 0 20.7 20.7 0.0
2008-Jan-22 Tue ### ### 0.55 0.55 ### ### ###
2008-Jan-21 Mon 0.73 0.73 0.685 0.7 ### ### ###
2008-Jan-18 Fri 0.725 0.74 ### 0.73 1,202,673 444,989 74.6 74.6 0.1
2008-Jan-17 Thu 0.77 0.775 0.75 0.75 1,367,772 1,042,926 ### ### ###
2008-Jan-16 Wed 0.8 0.8 ### 0.785 1,029,373 411,749 ### ### ###
2008-Jan-15 Tue 0.83 0.83 ### 0.825 ### ### 0.1
2008-Jan-14 Mon 0.81 0.82 ### 0.81 1,044,857 ### ### ### 0.1
2008-Jan-11 Fri ### 0.84 ### ### ### ### 0.0
2008-Jan-10 Thu 0.84 0.84 0.82 0.84 ### ### ###
2008-Jan-09 Wed ### 0.845 0.82 ### 73.4 73.4 0.0
2008-Jan-08 Tue 0.85 0.87 0.83 0.845 942,788 ### 38.7 38.7 ###
2008-Jan-07 Mon 0.88 0.88 0.85 0.85 ### ### ###
2008-Jan-04 Fri ### 0.925 ### ### 22.9 22.9 0.0
2008-Jan-03 Thu ### ### 0.89 ### 488,044 217,179 76.2 76.2 0.0
2008-Jan-02 Wed ### ### ### ### 457,846 0 ### ### 0.0
2007-Dec-31 Mon ### ### ### ### ### ### 0.0
2007-Dec-28 Fri 0.945 0.945 ### ### 8.0 8.0 0.0
2007-Dec-27 Thu ### ### ### ### 87.5 87.5 0.0
2007-Dec-24 Mon ### ### ### ### ### ### 0.0
2007-Dec-21 Fri 0.89 ### 0.88 0.885 546,622 ### ### ### ###
2007-Dec-20 Thu ### ### ### 0.87 272,771 0 17.6 17.6 0.1
2007-Dec-19 Wed ### ### ### 0.88 474,446 0 13.6 13.6 0.1
2007-Dec-18 Tue 0.875 ### 0.84 0.88 1,268,986 532,974 75.0 75.0 0.1
2007-Dec-17 Mon ### ### 0.885 0.89 1,360,542 ### ### ### ###
2007-Dec-14 Fri ### ### ### ### ### ### 0.0
2007-Dec-13 Thu ### ### 1 1 ### ### ###
2007-Dec-12 Wed ### ### ### 1 75.0 75.0 ###
2007-Dec-11 Tue ### ### 0.985 1.025 2,057,380 1,013,259 12.3 12.3 ###
2007-Dec-10 Mon ### ### ### ### ### ### 0.0
2007-Dec-07 Fri ### ### ### ### 1,554,128 0 22.1 22.1 0.0
2007-Dec-06 Thu ### 1 ### 1 94.9 94.9 ###
2007-Dec-05 Wed 0.89 ### 0.89 ### ### ### 0.0
2007-Dec-04 Tue ### ### 0.88 0.89 16.0 16.0 ###
2007-Dec-03 Mon 0.875 ### 0.86 ### 1,999,848 ### ### ### 0.0
2007-Nov-30 Fri 0.84 0.875 0.84 0.875 89.9 89.9 0.1
2007-Nov-29 Thu 0.86 0.88 0.825 0.85 29.4 29.4 ###
2007-Nov-28 Wed ### ### 0.83 0.86 ### ### ###
2007-Nov-27 Tue 0.845 ### ### 0.83 ### ### ###
2007-Nov-26 Mon 0.88 0.89 0.825 0.84 1,486,974 1,275,080 7.7 7.7 ###
2007-Nov-23 Fri 0.82 0.84 0.8 0.83 1,217,548 998,389 77.8 77.8 ###
2007-Nov-22 Thu 0.855 0.86 0.8 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 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 2024-05-19 08:53:46 thru 2024-05-19 08:53:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000