CTX.AX - Caltex Australia Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202035.3035.3535.1235.1235.121,050,945
23 Jan 202035.2635.2735.0735.1935.19871,566
22 Jan 202035.0635.4534.9535.2035.20621,452
21 Jan 202035.1435.1434.7234.9934.99524,614
20 Jan 202035.0535.1334.9235.0035.00704,381
17 Jan 202035.5035.6934.8234.9134.91864,737
16 Jan 202035.7635.8035.4635.6235.62508,762
15 Jan 202035.6035.7635.4835.5635.56526,120
14 Jan 202035.4235.6535.4035.6135.61490,239
13 Jan 202035.3535.5835.3235.4435.44377,779
10 Jan 202035.5035.8135.3335.7035.70446,317
09 Jan 202035.7535.9635.3935.5035.501,179,899
08 Jan 202035.0135.7035.0135.7035.701,086,835
07 Jan 202034.9235.1034.6435.0535.05749,123
06 Jan 202034.0134.4233.9734.3634.36403,013
03 Jan 202034.0034.4033.9934.2734.27342,125
02 Jan 202033.9034.1633.9034.0134.01344,135
31 Dec 201934.0034.1233.9533.9533.95469,728
30 Dec 201934.2534.3033.9734.1834.18297,331
27 Dec 201934.1034.2534.0734.1634.16297,934
24 Dec 201934.0034.2934.0034.1334.13139,935
23 Dec 201933.9134.2433.8434.1434.14580,164
20 Dec 201934.1234.3034.0034.1734.172,386,884
19 Dec 201934.5034.5634.1234.3034.301,252,384
18 Dec 201934.4634.6534.3534.4534.45834,185
17 Dec 201934.2034.4734.0234.3534.35906,342
16 Dec 201933.9034.3133.9034.1034.10960,547
13 Dec 201933.6034.0933.6034.0934.09688,576
12 Dec 201934.0234.0733.5033.7533.751,717,507
11 Dec 201934.2434.3034.0234.1434.14982,858
10 Dec 201934.3534.4934.0934.0934.091,132,960
09 Dec 201934.4834.5634.2134.5034.50655,772
06 Dec 201934.3534.7134.2834.5134.51696,575
05 Dec 201934.5334.5334.2134.3834.381,027,526
04 Dec 201934.0234.4634.0234.3034.302,328,732
03 Dec 201934.0034.5533.5234.4934.492,370,394
02 Dec 201934.5034.8434.4234.7634.76816,473
29 Nov 201934.5735.1634.5034.5634.562,054,265
28 Nov 201934.5034.6934.2134.5034.501,709,172
27 Nov 201933.8634.5733.6234.4834.483,708,733
26 Nov 201933.3134.2333.2133.7933.796,005,792
25 Nov 201930.0030.6929.3929.7929.792,582,940
22 Nov 201927.9928.0527.7827.8527.85557,739
21 Nov 201927.6227.7427.5327.7027.70809,699
20 Nov 201928.2028.2427.5527.6427.641,180,400
19 Nov 201928.4728.6528.1828.3228.321,020,362
18 Nov 201928.5028.5528.2028.3228.32665,497
15 Nov 201928.0228.5027.9928.4028.40587,790
14 Nov 201928.3328.3727.9728.1028.10865,048
13 Nov 201928.2428.3728.0928.2128.211,257,607
12 Nov 201928.4928.4928.0828.2728.27767,442
11 Nov 201928.3328.4928.1928.3428.34848,807
08 Nov 201927.7728.4327.7327.9627.961,555,017
07 Nov 201927.5727.8227.2027.5227.52790,065
06 Nov 201928.0028.0427.5627.6327.631,019,131
05 Nov 201927.9027.9927.7127.9027.90654,604
04 Nov 201927.6127.7727.5327.6227.62676,670
01 Nov 201927.4027.6127.2327.3827.381,131,015
31 Oct 201927.8227.8527.1727.2727.27913,101
30 Oct 201927.8128.2027.6027.7427.74995,656
29 Oct 201928.2428.2627.8427.9627.96957,849
28 Oct 201927.9328.2527.8328.1228.12820,327
25 Oct 201927.9128.0027.6227.6927.69991,424
24 Oct 201927.4427.8027.2727.5927.59926,498
23 Oct 201927.4027.5127.2327.2427.241,219,124
22 Oct 201927.4427.5127.2827.3727.37810,674
21 Oct 201926.9327.4826.8227.4127.41872,581
18 Oct 201927.2127.4826.8226.9226.921,301,091
17 Oct 201926.8327.2726.7027.1627.161,856,272
16 Oct 201926.1526.8425.9826.7726.771,073,160
15 Oct 201926.3226.4325.9826.0926.09811,794
14 Oct 201925.7526.4425.5326.3526.351,174,675
11 Oct 201925.8226.0925.5625.6525.651,201,042
10 Oct 201925.3925.6725.2625.4325.431,101,743
09 Oct 201925.6825.6825.2225.5125.511,192,548
08 Oct 201925.4025.7325.2525.6925.69996,114
07 Oct 201925.5825.5825.2025.3825.38528,959
04 Oct 201925.6725.9825.5325.8425.84864,843
03 Oct 201925.6025.7425.2625.6825.682,366,088
02 Oct 201926.0626.2925.9126.1526.151,019,128
01 Oct 201926.3426.5926.0626.3226.321,118,725
30 Sep 201925.9326.5225.8926.3226.321,347,208
27 Sep 201925.4825.9625.3625.8525.851,435,377
26 Sep 201925.4425.7625.4025.4725.471,400,019
25 Sep 201925.3225.5125.1725.4425.441,004,027
24 Sep 201925.3125.6725.3125.5125.51686,048
23 Sep 201925.3925.7725.2825.5125.51721,781
20 Sep 201925.3525.4325.1125.3025.301,442,661
19 Sep 201925.0025.3024.9725.1325.131,610,786
18 Sep 201925.0725.2324.6224.9624.961,554,857
17 Sep 201925.3725.5925.0925.2325.23870,764
16 Sep 201925.1525.4724.9925.3225.321,332,005
13 Sep 201924.9525.0924.8324.9424.94890,332
12 Sep 201925.3625.3724.9225.0325.03810,402
11 Sep 201925.0425.4124.9525.1425.141,182,233
10 Sep 201924.5525.0624.5225.0325.03947,764
09 Sep 201924.7525.0424.4724.5524.551,044,679
09 Sep 20190.32 Dividend
06 Sep 201924.4724.9524.3124.7824.461,338,297
05 Sep 201924.3324.4224.0824.2223.911,304,294
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...