CAB.ASX

Cabcharge Australia Limited

Ord Minnett View

You need to become a client or login to see Forsyth Barr’s current view.

About Cabcharge Australia Limited

Cabcharge Australia Limited (CAB) is a diversified Australian technology, financial services, taxi payments and passenger land transport Company. It also develops and manufactures in-taxi equipment through its associate company; ComfortDelgro Cabcharge Pty Ltd. CAB also provides bus and coach services to customers predominantly in Australia.

Share price performance

All stock prices and news delayed 20 minutes

22:25 February 25th 2018 NZDT

1.88 3.6%

1.81 Buy

1.88 Sell

Last 1.88

Open 1.82

High 1.88

Low 1.81

Volume 244,492

Turnover $449,716

Most recent trades All trades for the day

Time Price Volume Value
16:10 1.88 38 $71.25
16:10 1.88 106 $198.75
16:10 1.88 18 $33.75
16:10 1.88 8 $15.00
16:10 1.88 4 $7.50

Today's trades

Trade Number Time Price Volume Value
486 16:10 1.88 38 $71.25
485 16:10 1.88 106 $198.75
484 16:10 1.88 18 $33.75
483 16:10 1.88 8 $15.00
482 16:10 1.88 4 $7.50
481 16:10 1.88 1 $1.88
480 16:10 1.88 11 $20.63
479 16:10 1.88 1 $1.88
478 16:10 1.88 7 $13.13
477 16:10 1.88 25 $46.88
476 16:10 1.88 8 $15.00
475 16:10 1.88 8 $15.00
474 16:10 1.88 5 $9.38
473 16:10 1.88 9 $16.88
472 15:59 1.83 19 $34.77
471 15:59 1.83 26 $47.58
470 15:59 1.83 26 $47.58
469 15:59 1.83 26 $47.58
468 15:59 1.83 2 $3.66
467 15:59 1.83 151 $276.33
466 15:59 1.83 20 $36.60
465 15:59 1.84 14 $25.69
464 15:59 1.84 212 $389.02
463 15:59 1.83 1 $1.83
462 15:59 1.83 20 $36.60
461 15:59 1.83 2 $3.66
460 15:58 1.84 13 $23.86
459 15:58 1.84 39 $71.57
458 15:58 1.84 10 $18.35
457 15:58 1.84 27 $49.55
456 15:57 1.84 18 $33.03
455 15:57 1.84 36 $66.06
454 15:57 1.83 1 $1.83
453 15:57 1.83 1 $1.83
452 15:57 1.84 37 $67.90
451 15:55 1.83 33 $60.46
450 15:55 1.83 1 $1.83
449 15:55 1.83 22 $40.26
448 15:55 1.83 14 $25.62
447 15:55 1.83 15 $27.45
446 15:55 1.83 126 $230.58
445 15:54 1.83 1 $1.83
444 15:52 1.83 1 $1.83
443 15:52 1.83 45 $82.35
442 15:52 1.83 1 $1.83
441 15:51 1.84 264 $484.44
440 15:51 1.83 1 $1.83
439 15:50 1.83 34 $62.29
438 15:50 1.83 1 $1.83
437 15:50 1.83 127 $232.41
436 15:50 1.83 48 $87.84
435 15:50 1.83 61 $111.63
434 15:50 1.83 48 $87.84
433 15:50 1.83 152 $278.16
432 15:50 1.84 32 $58.72
431 15:50 1.83 1,657 $3,035.62
430 15:50 1.83 34 $62.29
429 15:49 1.83 4 $7.33
428 15:48 1.84 35 $64.23
427 15:48 1.84 20 $36.70
426 15:47 1.84 35 $64.23
425 15:45 1.84 17 $31.20
424 15:45 1.84 18 $33.03
423 15:44 1.84 35 $64.23
422 15:43 1.84 36 $66.06
421 15:42 1.84 36 $66.06
420 15:41 1.83 1 $1.83
419 15:41 1.83 43 $78.69
418 15:39 1.83 6 $10.99
417 15:39 1.83 51 $93.33
416 15:39 1.83 70 $128.10
415 15:39 1.83 6 $10.98
414 15:39 1.83 314 $575.25
413 15:38 1.84 35 $64.23
412 15:36 1.83 19 $34.81
411 15:36 1.83 62 $113.46
410 15:36 1.84 25 $45.88
409 15:36 1.84 35 $64.23
408 15:34 1.84 35 $64.23
407 15:34 1.84 14 $25.69
406 15:34 1.83 1,141 $2,090.31
405 15:33 1.84 35 $64.23
404 15:31 1.84 36 $66.06
403 15:30 1.84 35 $64.23
402 15:30 1.83 22 $40.26
401 15:29 1.84 35 $64.23
400 15:27 1.83 10 $18.32
399 15:27 1.83 37 $67.71
398 15:27 1.83 36 $65.88
397 15:27 1.84 291 $533.99
396 15:27 1.83 1 $1.83
395 15:25 1.84 35 $64.23
394 15:24 1.83 1 $1.83
393 15:24 1.84 37 $67.90
392 15:22 1.84 36 $66.06
391 15:22 1.84 20 $36.70
390 15:21 1.84 35 $64.23
389 15:15 1.83 211 $386.55
388 15:14 1.83 2,271 $4,160.47
387 15:12 1.83 291 $533.11
386 15:11 1.83 116 $212.51
385 15:09 1.84 35 $64.23
384 15:02 1.84 111 $203.69
383 15:02 1.84 33 $60.56
382 15:02 1.84 1 $1.84
381 15:02 1.84 67 $122.95
380 15:00 1.83 10 $18.32
379 14:50 1.84 111 $203.69
378 14:49 1.83 1 $1.83
377 14:47 1.83 1 $1.83
376 14:47 1.83 27 $49.41
375 14:47 1.83 2 $3.66
374 14:47 1.83 110 $201.30
373 14:47 1.83 26 $47.58
372 14:47 1.83 3 $5.49
371 14:47 1.83 9 $16.47
370 14:47 1.83 14 $25.62
369 14:47 1.83 14 $25.62
368 14:47 1.83 17 $31.14
367 14:46 1.83 273 $499.59
366 14:46 1.83 80 $146.56
365 14:46 1.83 21 $38.47
364 14:46 1.83 629 $1,151.07
363 14:46 1.83 150 $274.50
362 14:46 1.83 115 $210.45
361 14:46 1.83 19 $34.77
360 14:46 1.83 96 $175.68
359 14:46 1.83 59 $107.97
358 14:46 1.83 122 $223.26
357 14:41 1.83 16 $29.31
356 14:40 1.83 163 $298.29
355 14:38 1.83 11 $20.15
354 14:38 1.84 52 $95.42
353 14:38 1.83 118 $216.18
352 14:37 1.83 7 $12.82
351 14:37 1.83 111 $203.35
350 14:36 1.84 35 $64.23
349 14:36 1.83 35 $64.05
348 14:34 1.84 39 $71.57
347 14:30 1.83 33 $60.46
346 14:26 1.84 1 $1.84
345 14:26 1.84 5 $9.18
344 14:26 1.84 20 $36.70
343 14:26 1.84 68 $124.78
342 14:26 1.83 75 $137.25
341 14:26 1.84 32 $58.88
340 14:26 1.84 118 $216.53
339 14:26 1.84 25 $45.88
338 14:22 1.83 180 $329.40
337 14:20 1.83 12 $21.96
336 14:20 1.83 92 $168.36
335 14:18 1.83 80 $146.40
334 14:15 1.83 82 $150.06
333 14:14 1.83 15 $27.45
332 14:14 1.83 262 $479.46
331 14:14 1.84 5 $9.18
330 14:14 1.83 116 $212.28
329 14:14 1.83 1,757 $3,215.31
328 14:14 1.83 129 $236.07
327 14:14 1.83 10 $18.30
326 14:14 1.83 1,760 $3,220.80
325 14:14 1.83 38 $69.54
324 14:14 1.83 86 $157.38
323 14:14 1.84 65 $119.60
322 14:14 1.84 16 $29.36
321 14:14 1.84 1 $1.84
320 14:14 1.84 177 $324.80
319 14:14 1.83 132 $241.56
318 14:11 1.83 13 $23.79
317 14:11 1.83 119 $217.77
316 14:02 1.83 1 $1.83
315 14:02 1.83 28 $51.24
314 14:02 1.83 8 $14.64
313 14:02 1.83 24 $43.92
312 14:02 1.83 201 $367.83
311 14:02 1.84 68 $124.78
310 14:02 1.83 2 $3.66
309 14:02 1.83 83 $151.89
308 14:02 1.83 20 $36.60
307 13:59 1.83 12 $21.96
306 13:59 1.83 5 $9.15
305 13:59 1.83 100 $183.00
304 13:59 1.83 60 $109.80
303 13:59 1.83 92 $168.36
302 13:59 1.83 39 $71.37
301 13:50 1.84 1 $1.84
300 13:50 1.84 1 $1.84
299 13:50 1.84 126 $231.84
298 13:50 1.83 132 $241.82
297 13:45 1.83 19 $34.77
296 13:42 1.84 1 $1.84
295 13:41 1.84 17 $31.20
294 13:41 1.84 15 $27.53
293 13:41 1.84 102 $187.17
292 13:41 1.84 6 $11.01
291 13:41 1.84 5 $9.18
290 13:41 1.84 82 $150.47
289 13:41 1.84 12 $22.02
288 13:41 1.84 53 $97.26
287 13:41 1.84 10 $18.35
286 13:41 1.84 25 $45.88
285 13:41 1.83 120 $219.84
284 13:40 1.83 1,060 $1,939.80
283 13:40 1.83 310 $567.30
282 13:40 1.84 159 $291.77
281 13:40 1.84 8 $14.68
280 13:40 1.84 35 $64.23
279 13:40 1.83 21 $38.43
278 13:40 1.84 132 $242.88
277 13:40 1.84 135 $248.40
276 13:40 1.84 2 $3.68
275 13:40 1.83 131 $239.99
274 13:40 1.83 134 $245.22
273 13:40 1.83 37 $67.71
272 13:40 1.83 57 $104.31
271 13:40 1.83 57 $104.31
270 13:40 1.83 710 $1,300.72
269 13:40 1.83 58 $106.26
268 13:40 1.83 207 $379.22
267 13:40 1.83 4,529 $8,297.13
266 13:40 1.83 1,736 $3,180.35
265 13:40 1.85 1,935 $3,573.95
264 13:40 1.85 11,943 $22,058.72
263 13:40 1.85 25,061 $46,362.85
262 13:40 1.85 100 $185.00
261 13:40 1.85 143 $264.55
260 13:40 1.85 29 $53.65
259 13:40 1.87 366 $682.59
258 13:40 1.87 72 $134.28
257 13:39 1.87 62 $115.63
256 13:39 1.87 1 $1.87
255 13:38 1.87 39 $72.74
254 13:38 1.87 365 $680.73
253 13:38 1.87 230 $429.41
252 13:37 1.87 1 $1.87
251 13:37 1.87 1 $1.87
250 13:32 1.87 26 $48.49
249 13:32 1.87 188 $350.62
248 13:32 1.87 4 $7.46
247 13:32 1.87 232 $432.68
246 13:32 1.87 45 $83.93
245 13:32 1.87 2,190 $4,084.35
244 13:32 1.87 265 $494.23
243 13:32 1.87 98 $182.77
242 13:32 1.87 84 $156.66
241 13:32 1.87 52 $96.98
240 13:32 1.87 148 $276.02
239 13:32 1.87 973 $1,814.65
238 13:32 1.87 1 $1.87
237 13:32 1.87 160 $298.40
236 13:32 1.87 525 $979.13
235 13:32 1.87 44 $82.06
234 13:32 1.87 355 $662.08
233 13:32 1.87 110 $205.15
232 13:32 1.87 895 $1,669.18
231 13:17 1.85 12 $22.20
230 13:17 1.85 60 $111.00
229 13:17 1.85 5 $9.25
228 13:17 1.84 2,028 $3,731.52
227 13:17 1.85 322 $594.09
226 13:17 1.85 37 $68.27
225 13:17 1.84 1,434 $2,638.56
224 13:17 1.84 422 $776.48
223 13:17 1.84 4,305 $7,921.20
222 13:17 1.84 23,495 $43,230.80
221 13:17 1.85 80 $147.60
220 13:17 1.85 926 $1,708.47
219 13:17 1.85 143 $263.84
218 13:17 1.84 90 $165.60
217 13:17 1.84 73 $134.32
216 13:17 1.84 1 $1.84
215 13:17 1.84 80 $146.80
214 13:17 1.84 600 $1,101.00
213 13:17 1.84 2,761 $5,066.44
212 13:17 1.83 142 $259.86
211 13:17 1.83 198 $362.34
210 13:17 1.83 1,665 $3,046.95
209 13:13 1.83 153 $279.99
208 13:13 1.83 249 $455.67
207 13:05 1.83 400 $732.00
206 13:05 1.84 12 $22.08
205 13:05 1.83 190 $347.70
204 13:05 1.83 198 $362.34
203 13:05 1.84 3 $5.52
202 13:05 1.84 61 $112.24
201 13:05 1.84 90 $165.60
200 13:05 1.83 2,481 $4,540.23
199 13:05 1.83 567 $1,037.61
198 13:05 1.83 198 $362.34
197 13:05 1.84 28 $51.38
196 13:05 1.84 19 $34.87
195 13:05 1.84 17 $31.20
194 13:05 1.84 23 $42.21
193 13:04 1.84 1 $1.84
192 13:04 1.83 49 $89.77
191 13:04 1.84 388 $711.98
190 13:04 1.84 2 $3.67
189 13:04 1.84 5 $9.18
188 13:04 1.83 264 $483.12
187 13:04 1.83 130 $237.90
186 13:04 1.84 22 $40.37
185 13:04 1.84 14 $25.69
184 13:04 1.84 116 $212.86
183 13:04 1.84 60 $110.40
182 13:04 1.84 746 $1,372.64
181 13:04 1.83 312 $570.96
180 13:04 1.85 167 $308.12
179 13:04 1.85 13 $23.99
178 13:04 1.85 20 $36.94
177 13:04 1.85 76 $140.60
176 13:04 1.85 4 $7.40
175 13:04 1.85 52 $96.20
174 13:04 1.85 171 $316.35
173 13:04 1.85 1,290 $2,386.50
172 13:04 1.86 8 $14.84
171 13:04 1.86 2 $3.71
170 13:04 1.86 27 $50.09
169 13:04 1.86 34 $63.07
168 13:04 1.86 88 $163.24
167 13:04 1.86 16 $29.68
166 13:04 1.86 20 $37.10
165 13:04 1.86 100 $185.50
164 13:04 1.86 36 $66.78
163 13:02 1.86 94 $174.37
162 13:02 1.86 40 $74.20
161 13:01 1.86 124 $230.27
160 13:00 1.86 135 $250.43
159 13:00 1.86 23 $42.67
158 13:00 1.86 71 $131.71
157 13:00 1.86 53 $98.32
156 13:00 1.86 40 $74.28
155 13:00 1.86 73 $135.42
154 13:00 1.86 735 $1,367.10
153 13:00 1.86 4,745 $8,825.70
152 12:55 1.86 12 $22.26
151 12:55 1.86 58 $107.88
150 12:55 1.86 3 $5.58
149 12:55 1.86 21 $39.06
148 12:55 1.86 85 $158.10
147 12:55 1.86 10 $18.60
146 12:55 1.86 49 $91.24
145 12:49 1.86 30 $55.80
144 12:49 1.86 4 $7.44
143 12:49 1.86 131 $243.66
142 12:46 1.86 9 $16.70
141 12:46 1.86 111 $205.91
140 12:45 1.86 16 $29.68
139 12:45 1.86 177 $328.34
138 12:42 1.86 270 $500.85
137 12:42 1.86 3 $5.57
136 12:37 1.88 350 $656.25
135 12:37 1.88 130 $243.75
134 12:37 1.86 124 $230.64
133 12:37 1.86 67 $124.62
132 12:37 1.86 140 $260.40
131 12:37 1.85 1,078 $1,994.30
130 12:36 1.85 146 $270.10
129 12:36 1.85 108 $199.80
128 12:36 1.85 1,470 $2,719.50
127 12:35 1.85 118 $218.30
126 12:35 1.85 26 $48.10
125 12:35 1.85 18 $33.30
124 12:35 1.85 283 $523.55
123 12:35 1.85 1,009 $1,866.65
122 12:35 1.85 47 $86.95
121 12:35 1.85 160 $296.00
120 12:35 1.85 3 $5.55
119 12:34 1.86 73 $135.42
118 12:34 1.85 81 $149.85
117 12:34 1.85 34 $62.90
116 12:34 1.85 25 $46.25
115 12:34 1.85 1,214 $2,245.90
114 12:34 1.85 75 $138.75
113 12:34 1.85 25 $46.13
112 12:34 1.85 27 $49.82
111 12:34 1.85 37 $68.45
110 12:34 1.85 248 $458.06
109 12:34 1.85 404 $746.19
108 12:34 1.85 735 $1,357.55
107 12:34 1.85 809 $1,496.65
106 12:34 1.85 25 $46.25
105 12:34 1.85 39 $72.15
104 12:34 1.85 19 $35.15
103 12:34 1.85 19 $35.15
102 12:34 1.85 1,211 $2,236.72
101 12:34 1.85 18 $33.30
100 12:34 1.85 735 $1,357.55
99 12:34 1.85 1,211 $2,236.72
98 12:34 1.85 266 $492.10
97 12:34 1.85 359 $664.15
96 12:34 1.85 442 $815.49
95 12:34 1.85 1,200 $2,214.00
94 12:34 1.86 217 $403.62
93 12:34 1.86 1,009 $1,876.74
92 12:34 1.86 635 $1,181.10
91 12:34 1.85 3,507 $6,470.42
90 12:34 1.85 1,000 $1,845.00
89 12:34 1.85 4,309 $7,950.11
88 12:34 1.84 1,000 $1,840.00
87 12:34 1.84 4,306 $7,923.04
86 12:34 1.84 94 $172.96
85 12:34 1.84 140 $257.60
84 12:34 1.84 10,000 $18,400.00
83 12:34 1.84 952 $1,746.92
82 12:34 1.84 72 $132.12
81 12:34 1.83 735 $1,345.05
80 12:34 1.83 1,211 $2,216.13
79 12:26 1.83 5 $9.15
78 12:26 1.83 22 $40.26
77 12:26 1.83 10 $18.30
76 12:26 1.83 62 $113.46
75 12:25 1.83 46 $84.18
74 12:25 1.83 70 $128.10
73 12:25 1.83 211 $386.13
72 12:17 1.83 592 $1,080.40
71 12:17 1.83 413 $753.73
70 12:17 1.82 2,252 $4,098.64
69 12:17 1.82 260 $473.20
68 12:17 1.82 488 $888.16
67 12:13 1.82 1 $1.82
66 12:05 1.82 17 $30.94
65 12:01 1.82 99 $180.18
64 12:00 1.82 384 $698.88
63 12:00 1.81 87 $157.04
62 12:00 1.81 1,063 $1,918.72
61 11:53 1.83 133 $242.73
60 11:53 1.83 6 $10.95
59 11:53 1.83 10 $18.25
58 11:53 1.83 33 $60.23
57 11:53 1.83 70 $127.75
56 11:53 1.83 100 $182.50
55 11:53 1.83 15 $27.38
54 11:53 1.83 7 $12.78
53 11:53 1.83 28 $51.10
52 11:20 1.83 1 $1.83
51 11:20 1.83 3 $5.49
50 11:20 1.83 69 $126.27
49 11:20 1.83 7 $12.81
48 11:20 1.83 40 $73.20
47 11:20 1.83 66 $120.78
46 11:20 1.83 116 $212.28
45 11:20 1.83 59 $107.97
44 11:20 1.83 148 $270.84
43 11:20 1.84 22 $40.37
42 11:09 1.84 80 $146.80
41 11:09 1.83 248 $453.84
40 10:58 1.83 393 $719.19
39 10:46 1.83 1,128 $2,064.24
38 10:45 1.84 68 $124.78
37 10:44 1.83 3,906 $7,147.98
36 10:42 1.84 115 $211.03
35 10:42 1.84 7 $12.85
34 10:42 1.84 54 $99.09
33 10:42 1.84 30 $55.05
32 10:41 1.84 15 $27.53
31 10:41 1.84 118 $216.53
30 10:41 1.83 400 $732.80
29 10:41 1.84 13 $23.86
28 10:40 1.84 66 $121.11
27 10:40 1.84 171 $313.79
26 10:40 1.84 29 $53.22
25 10:40 1.84 98 $179.83
24 10:40 1.84 582 $1,067.97
23 10:40 1.84 2 $3.67
22 10:40 1.83 685 $1,253.55
21 10:40 1.83 3,349 $6,128.67
20 10:40 1.83 7,672 $14,039.76
19 10:40 1.83 7,412 $13,563.96
18 10:35 1.84 9 $16.52
17 10:25 1.84 7,283 $13,364.31
16 10:25 1.84 1,050 $1,926.75
15 10:25 1.83 25,000 $45,750.00
14 10:22 1.84 117 $214.70
13 10:22 1.84 58 $106.43
12 10:22 1.84 100 $183.50
11 10:22 1.84 193 $354.16
10 10:20 1.83 732 $1,339.56
9 10:20 1.83 5 $9.15
8 10:20 1.83 2,177 $3,973.03
7 10:07 1.83 4 $7.30
6 10:07 1.83 19 $34.68
5 10:05 1.83 10 $18.25
4 10:02 1.82 2 $3.64
3 10:02 1.82 3 $5.46
2 10:02 1.82 1 $1.82
1 10:02 1.82 5 $9.10

Latest Cabcharge Australia Limited news Show more news

If you're new to investing or just have a question please call us: 0800 367 227