Australia markets closed

Canterbury Resources Limited (CBY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0310-0.0020 (-6.06%)
At close: 10:18AM AEST
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20240.03100.03100.03100.03100.03107,000
12 Sept 20240.03300.03300.03300.03300.0330-
11 Sept 20240.03300.03300.03300.03300.0330-
10 Sept 20240.03300.03300.03300.03300.0330122,860
09 Sept 20240.03300.03300.03000.03000.03001,432,629
06 Sept 20240.03300.03300.03300.03300.0330-
05 Sept 20240.03300.03300.03300.03300.033077,911
04 Sept 20240.03300.03300.03300.03300.0330-
03 Sept 20240.03300.03300.03300.03300.0330122,921
02 Sept 20240.03600.03600.03600.03600.0360-
30 Aug 20240.03500.03600.03500.03600.036055,555
29 Aug 20240.03600.03600.03600.03600.0360-
28 Aug 20240.03700.03800.03300.03600.0360493,297
27 Aug 20240.03000.03000.03000.03000.0300-
26 Aug 20240.03200.03200.03000.03000.0300290,491
23 Aug 20240.03200.03200.03200.03200.0320-
22 Aug 20240.03300.03300.03200.03200.0320113,157
21 Aug 20240.03700.03700.03300.03300.033074,974
20 Aug 20240.03600.03600.03600.03600.036026
19 Aug 20240.03500.03600.03500.03600.036042
16 Aug 20240.03600.03600.03600.03600.0360-
15 Aug 20240.03600.03600.03600.03600.0360100,000
14 Aug 20240.03700.03700.03700.03700.0370-
13 Aug 20240.03700.03700.03600.03700.0370903,655
12 Aug 20240.04100.04100.04100.04100.041018,292
09 Aug 20240.04100.04100.04100.04100.041019
08 Aug 20240.03800.03800.03800.03800.0380100,000
07 Aug 20240.03900.03900.03700.03700.0370236,211
06 Aug 20240.03600.03600.03600.03600.0360-
05 Aug 20240.04300.04300.03600.03600.03601,147,500
02 Aug 20240.04600.04600.04300.04300.04302,356,143
01 Aug 20240.05000.05000.04500.04500.045039,888
31 July 20240.04600.04600.04600.04600.0460-
30 July 20240.04800.05000.04600.04600.0460157,253
29 July 20240.04800.04800.04800.04800.0480100,000
26 July 20240.04800.04800.04800.04800.0480-
25 July 20240.04800.04800.04800.04800.0480-
24 July 20240.04800.04800.04800.04800.0480337,781
23 July 20240.04700.04800.04700.04700.0470147,974
22 July 20240.04700.04700.04700.04700.047016,225
19 July 20240.04300.04300.04300.04300.0430-
18 July 20240.04300.04300.04300.04300.0430150,858
17 July 20240.04400.04500.04300.04500.045035,326
16 July 20240.04400.04400.04400.04400.044046,812
15 July 20240.04400.04400.04400.04400.044013,480
12 July 20240.04400.04400.04400.04400.0440149,000
11 July 20240.04500.04500.04500.04500.0450-
10 July 20240.04500.04500.04500.04500.0450-
09 July 20240.04600.04600.04500.04500.045050,000
08 July 20240.04600.04600.04500.04500.0450168,000
05 July 20240.04100.04600.04100.04600.0460236,050
04 July 20240.04100.04100.04100.04100.041026
03 July 20240.04500.04500.04500.04500.0450172,718
02 July 20240.04500.04500.04500.04500.0450-
01 July 20240.04500.04500.04500.04500.045012,964
28 June 20240.04200.04500.04200.04500.0450439,934
27 June 20240.04200.04200.04200.04200.0420-
26 June 20240.04000.04200.04000.04200.0420117,000
25 June 20240.04400.04400.04400.04400.04401,116
24 June 20240.04500.04500.04300.04300.0430112,770
21 June 20240.04600.04600.04600.04600.0460-
20 June 20240.04600.04600.04600.04600.0460-
19 June 20240.04600.04600.04600.04600.046050,000
18 June 20240.05100.05100.04500.04500.0450131,583
17 June 20240.05100.05100.05100.05100.0510-
14 June 20240.04700.05100.04700.05100.0510100,012
13 June 20240.04800.04800.04800.04800.0480-
12 June 20240.05100.05100.04800.04800.0480379,789
11 June 20240.05500.05500.05000.05000.050093,036
07 June 20240.05000.05400.05000.05400.05409,793
06 June 20240.04500.05300.04500.05300.053034,449
05 June 20240.05100.05100.04500.04500.0450148,909
04 June 20240.04900.04900.04700.04700.047050,000
03 June 20240.05000.05000.04700.04700.047019,920
31 May 20240.05000.05000.05000.05000.050050,000
30 May 20240.05600.05600.05100.05100.0510109,000
29 May 20240.05600.05600.05600.05600.0560-
28 May 20240.05900.05900.05400.05600.056023,946
27 May 20240.05800.05800.05200.05200.052099,593
24 May 20240.05800.05800.05800.05800.058010,000
23 May 20240.05500.05500.05500.05500.05508
22 May 20240.05800.05800.05800.05800.058017,200
21 May 20240.05600.05800.05300.05800.0580312,803
20 May 20240.05600.05900.05600.05800.0580104,183
17 May 20240.05700.05700.05600.05600.056055,483
16 May 20240.05900.06000.05600.06000.060064,198
15 May 20240.06100.06100.05700.05900.0590626,182
14 May 20240.06700.07200.06700.07000.0700243,087
13 May 20240.06800.06800.06000.06200.0620201,289
10 May 20240.06600.06800.06400.06800.0680185,388
09 May 20240.06800.06800.06400.06400.064090,902
08 May 20240.06100.07700.06100.06800.0680341,590
07 May 20240.05800.06100.05800.06100.061036,976
06 May 20240.05500.06000.05500.05900.0590961,883
03 May 20240.05900.05900.05100.05300.0530239,780
02 May 20240.05500.06000.05500.06000.0600283,086
01 May 20240.05500.05800.05100.05500.0550693,652
30 Apr 20240.05000.06200.05000.05400.05401,587,979
29 Apr 20240.03600.05500.03600.04600.04603,287,379
26 Apr 20240.02900.03200.02900.03200.03201,088,693
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...