Australia markets closed

Centaurus Metals Limited (CTM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4150+0.0500 (+13.70%)
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.37500.41500.37000.41500.41501,543,219
18 Apr 20240.37000.37250.36500.36500.3650672,306
17 Apr 20240.37000.37500.36000.36000.36002,049,877
16 Apr 20240.36000.38000.36000.38000.38002,769,367
15 Apr 20240.36000.39000.35000.37500.37501,581,076
12 Apr 20240.33500.35000.33000.34500.3450275,754
11 Apr 20240.33500.35250.32500.33500.3350433,660
10 Apr 20240.35000.36000.33000.33000.33005,429,705
09 Apr 20240.32500.34500.31250.34000.34003,267,363
08 Apr 20240.32500.33500.32000.33000.3300574,943
05 Apr 20240.31500.32500.31000.32000.3200361,751
04 Apr 20240.30500.32500.30500.32500.3250857,636
03 Apr 20240.30000.32000.30000.31000.3100314,807
02 Apr 20240.29500.31500.28500.30000.3000763,955
28 Mar 20240.29000.30000.28500.30000.30001,123,815
27 Mar 20240.31000.31000.29000.29500.2950708,953
26 Mar 20240.31000.32500.31000.31500.3150253,657
25 Mar 20240.31500.31500.30000.30000.3000460,197
22 Mar 20240.32000.32000.30500.31500.315076,425
21 Mar 20240.33000.33500.30500.32000.3200458,608
20 Mar 20240.31000.32750.30000.32500.3250435,876
19 Mar 20240.30000.31000.30000.30000.30001,600,490
18 Mar 20240.29000.30500.29000.30000.3000584,211
15 Mar 20240.30000.30250.28500.30000.3000447,052
14 Mar 20240.28000.31500.28000.31000.3100652,296
13 Mar 20240.28000.29000.27500.28000.28001,353,555
12 Mar 20240.28000.28500.27000.28000.2800257,179
11 Mar 20240.28000.28500.26000.27500.2750337,392
08 Mar 20240.27000.27500.26500.27000.2700435,465
07 Mar 20240.26000.28000.26000.28000.2800312,221
06 Mar 20240.27500.28000.26000.26500.2650348,410
05 Mar 20240.28000.28750.27500.27500.2750767,660
04 Mar 20240.26500.28000.26000.28000.2800680,631
01 Mar 20240.25500.26000.23500.26000.26005,964,048
29 Feb 20240.25000.27000.24000.26500.26503,849,826
28 Feb 20240.25000.25500.24000.25000.2500840,276
27 Feb 20240.25000.25000.24000.25000.2500370,476
26 Feb 20240.27000.27000.24500.25000.2500816,117
23 Feb 20240.28000.28000.26500.27000.2700279,801
22 Feb 20240.27000.28500.26000.28000.2800791,716
21 Feb 20240.27500.27500.26500.27500.2750447,209
20 Feb 20240.29000.29000.27500.27500.275075,640
19 Feb 20240.29000.29000.27500.29000.2900278,062
16 Feb 20240.28000.29000.28000.29000.2900350,446
15 Feb 20240.29000.29000.27500.28000.2800573,084
14 Feb 20240.29500.29500.29000.29500.295051,988
13 Feb 20240.31000.31000.28500.29500.2950359,084
12 Feb 20240.32000.32000.30000.31000.3100349,948
09 Feb 20240.30500.31000.30000.30000.3000540,255
08 Feb 20240.30000.31000.30000.30000.3000311,062
07 Feb 20240.28500.31000.28500.30500.3050934,696
06 Feb 20240.29000.29000.27500.29000.2900407,217
05 Feb 20240.29000.29500.28000.29000.29001,707,336
02 Feb 20240.28500.29000.28000.28000.2800205,162
01 Feb 20240.29000.30000.28000.29000.2900565,466
31 Jan 20240.30000.30000.29000.29000.2900424,809
30 Jan 20240.29500.30000.29000.30000.30001,036,553
29 Jan 20240.29500.30000.29000.30000.3000493,460
25 Jan 20240.30000.30000.29500.30000.3000356,692
24 Jan 20240.29000.31000.29000.29000.2900337,799
23 Jan 20240.32000.32000.26500.29000.29003,231,834
22 Jan 20240.37000.37500.31000.32000.32001,595,905
19 Jan 20240.40000.40000.37000.37500.3750653,073
18 Jan 20240.42000.42000.39000.40000.4000468,750
17 Jan 20240.44500.44500.40500.41500.4150608,729
16 Jan 20240.48000.48000.44500.45000.4500230,880
15 Jan 20240.47000.48500.47000.47500.475056,816
12 Jan 20240.49000.50000.47000.47000.4700501,408
11 Jan 20240.49000.49000.47500.48000.4800174,473
10 Jan 20240.49500.49500.47500.48500.4850176,061
09 Jan 20240.50000.50000.48500.49500.495026,926
08 Jan 20240.50000.50000.49000.50000.500061,959
05 Jan 20240.52000.52500.50500.51500.515057,371
04 Jan 20240.54000.54000.51000.51500.515058,316
03 Jan 20240.51000.54000.51000.54000.5400435,748
02 Jan 20240.53500.55000.52000.53000.5300287,769
29 Dec 20230.53000.54000.52500.53500.5350128,708
28 Dec 20230.50500.52500.50500.52000.5200119,187
27 Dec 20230.46500.52000.46500.51500.5150166,122
22 Dec 20230.47500.47500.46500.46500.4650608,092
21 Dec 20230.47000.48000.45000.48000.4800299,801
20 Dec 20230.46000.48000.45500.48000.4800402,371
19 Dec 20230.48000.48000.45000.46000.4600769,869
18 Dec 20230.45000.47000.45000.47000.470076,085
15 Dec 20230.45000.47000.45000.47000.4700180,188
14 Dec 20230.42500.45500.42500.45000.4500190,697
13 Dec 20230.45000.45000.42500.44000.4400327,013
12 Dec 20230.47500.47500.45000.45000.4500208,558
11 Dec 20230.48000.48500.47500.47500.4750191,923
08 Dec 20230.47000.48000.47000.47500.4750111,866
07 Dec 20230.47000.48000.47000.48000.4800174,282
06 Dec 20230.48000.48000.47000.47500.4750125,472
05 Dec 20230.47500.49000.47500.48500.4850288,813
04 Dec 20230.48500.50000.48500.49000.4900205,497
01 Dec 20230.48000.49000.47000.47000.4700225,402
30 Nov 20230.47500.50000.47000.48000.4800236,511
29 Nov 20230.48500.49000.47500.47500.4750332,504
28 Nov 20230.50000.50000.48500.48500.485092,001
27 Nov 20230.50000.50500.49500.50000.5000241,250
24 Nov 20230.50500.51000.48000.49500.4950681,116
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...