CTX.AX - Caltex Australia Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
09 Jul 2020------
08 Jul 2020------
07 Jul 2020------
06 Jul 2020------
03 Jul 2020------
02 Jul 2020------
01 Jul 2020------
30 Jun 2020------
29 Jun 2020------
26 Jun 2020------
25 Jun 2020------
24 Jun 2020------
23 Jun 2020------
22 Jun 2020------
19 Jun 2020------
18 Jun 2020------
17 Jun 2020------
16 Jun 2020------
15 Jun 2020------
12 Jun 2020------
11 Jun 2020------
10 Jun 2020------
09 Jun 2020------
05 Jun 2020------
04 Jun 2020------
03 Jun 2020------
02 Jun 202027.9027.9427.2527.6027.60579,226
01 Jun 202027.0627.5626.4327.4027.401,022,174
29 May 202027.1527.7027.0027.0927.092,996,390
28 May 202026.5527.2526.3226.7526.751,073,845
27 May 202026.5426.9326.0726.4226.421,670,323
26 May 202026.2026.5725.8226.5626.561,111,552
25 May 202025.5026.3625.3026.2526.25829,002
22 May 202025.4025.4825.1725.2625.26793,189
21 May 202025.4825.6325.0925.4325.43801,545
20 May 202025.1225.6525.0025.0425.04697,699
19 May 202025.9926.5025.8126.0026.00405,780
18 May 202025.5025.8025.0525.3225.32807,281
15 May 202025.0025.1724.5425.1725.17747,973
14 May 202024.6024.8724.1724.2424.24666,225
13 May 202024.2024.8723.8524.8724.87853,563
12 May 202025.6025.6024.5024.5924.59993,628
11 May 202024.5925.2824.3125.1625.161,001,250
08 May 202024.0624.6023.7324.5024.50642,728
07 May 202024.3524.5223.8624.3424.341,441,668
06 May 202024.3524.5523.9724.3024.30653,286
05 May 202023.6024.5723.6024.3524.35932,626
04 May 202023.0523.7622.5523.6823.68560,351
01 May 202024.7024.7023.3423.4023.40850,383
30 Apr 202024.0025.1123.8324.9224.921,512,016
29 Apr 202023.1923.5322.5823.0023.00934,063
28 Apr 202022.8322.9822.5122.7222.721,082,482
27 Apr 202022.1422.8622.1422.8622.861,526,180
24 Apr 202022.3922.7022.2522.4322.43692,408
23 Apr 202023.2023.2022.3822.4822.481,662,519
22 Apr 202021.6822.9321.3922.5822.581,292,504
21 Apr 202021.5022.2521.3421.9821.982,000,662
20 Apr 202022.4922.5421.4221.7221.723,550,881
17 Apr 202023.9324.0123.3723.5623.56708,297
16 Apr 202023.0624.1823.0623.5723.571,189,126
15 Apr 202023.9024.1923.3423.5323.53963,424
14 Apr 202024.0024.2323.3624.0224.021,423,353
09 Apr 202024.6825.2123.3324.2224.221,184,558
08 Apr 202023.8424.2423.2723.7623.761,467,239
07 Apr 202025.5125.9424.3124.6524.651,210,426
06 Apr 202024.0324.6323.4024.5124.51998,727
03 Apr 202024.2624.6622.7023.0023.001,328,522
02 Apr 202023.2523.2722.3723.0423.041,468,766
01 Apr 202022.9023.6522.5223.3023.301,522,973
31 Mar 202023.3824.2721.6422.3222.321,499,588
30 Mar 202021.5022.3020.7022.3022.301,520,444
27 Mar 202022.9423.5920.8721.8221.823,301,474
26 Mar 202021.7523.4621.5022.6222.621,935,195
25 Mar 202021.6622.5820.4221.0021.001,564,081
24 Mar 202019.2220.7219.2220.5120.511,164,418
23 Mar 202020.0020.0018.3219.0019.001,876,182
20 Mar 202021.6021.6220.4220.5020.502,950,400
19 Mar 202018.6820.6518.4419.5019.504,325,428
18 Mar 202020.9921.2719.7019.7719.773,230,329
17 Mar 202022.8523.4820.0522.0922.093,565,855
16 Mar 202023.5023.7222.5322.9022.903,155,778
13 Mar 202023.5024.7921.9024.7924.793,168,318
12 Mar 202027.4527.5124.2324.9524.952,947,354
11 Mar 202028.0028.4727.5027.5327.532,956,517
10 Mar 202025.5527.6825.5327.5027.502,328,786
09 Mar 202031.0031.1826.8226.8226.822,679,225
09 Mar 20200.51 Dividend
06 Mar 202032.0032.6731.7132.1931.681,778,817
05 Mar 202032.8733.2032.6932.8032.282,457,947
04 Mar 202032.3632.7832.2332.5131.991,368,216
03 Mar 202032.6033.3532.3432.7032.181,577,511
02 Mar 202031.9832.1831.3832.0031.492,221,757
28 Feb 202033.1533.3932.4232.7032.182,392,592
27 Feb 202034.1034.2233.6333.7233.191,530,959
26 Feb 202034.0534.2233.7934.0633.522,700,411
25 Feb 202034.3834.3933.9734.1533.612,644,243
24 Feb 202034.5034.9034.3034.4733.922,334,065
21 Feb 202034.7234.8234.5134.5133.96981,354
20 Feb 202034.9034.9034.6534.7034.151,135,147
19 Feb 202034.7034.8934.2834.7734.221,894,929
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...