Canterbury Resources Limited (CBY.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0280

-0.0010

(-3.45%)

At close: 02:47PM AEST

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0250	0.0280	0.0250	0.0280	0.0280	122,598
23 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
22 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
19 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
18 Apr 2024	0.0300	0.0310	0.0290	0.0290	0.0290	122,362
17 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Apr 2024	0.0260	0.0260	0.0230	0.0250	0.0250	215,417
11 Apr 2024	0.0260	0.0300	0.0260	0.0260	0.0260	96,460
10 Apr 2024	0.0240	0.0240	0.0220	0.0240	0.0240	570,410
09 Apr 2024	0.0240	0.0250	0.0200	0.0220	0.0220	1,207,624
08 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	90,000
04 Apr 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
03 Apr 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
02 Apr 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
28 Mar 2024	0.0370	0.0370	0.0370	0.0370	0.0370	25,000
27 Mar 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
26 Mar 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
25 Mar 2024	0.0360	0.0370	0.0360	0.0360	0.0360	228,031
22 Mar 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
21 Mar 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
20 Mar 2024	0.0330	0.0330	0.0330	0.0330	0.0330	5,886
19 Mar 2024	0.0330	0.0330	0.0320	0.0330	0.0330	85,324
18 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
14 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
13 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
12 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	20,000
11 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	95,256
08 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	237,370
07 Mar 2024	0.0260	0.0270	0.0260	0.0270	0.0270	348,710
06 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
05 Mar 2024	0.0300	0.0300	0.0270	0.0270	0.0270	147,902
04 Mar 2024	0.0330	0.0330	0.0330	0.0330	0.0330	40,000
01 Mar 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
29 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
28 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	100,000
27 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
26 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
23 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
22 Feb 2024	0.0270	0.0320	0.0260	0.0310	0.0310	344,431
21 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
20 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
19 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
16 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	72,659
15 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,604
14 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
13 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
12 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
09 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
08 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
07 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
06 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
05 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
02 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
01 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
31 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	60,000
30 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
29 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
25 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
24 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
19 Jan 2024	0.0290	0.0300	0.0290	0.0300	0.0300	1,371,009
18 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
17 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,500
11 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	166,000
10 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	64,792
09 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
04 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
03 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	80,396
02 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	214,329
29 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	56,000
28 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
27 Dec 2023	0.0290	0.0290	0.0270	0.0270	0.0270	111,532
22 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
20 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
19 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
18 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Dec 2023	0.0350	0.0350	0.0300	0.0300	0.0300	575,828
14 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
13 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
12 Dec 2023	0.0330	0.0330	0.0280	0.0280	0.0280	157,460
11 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Dec 2023	0.0330	0.0330	0.0300	0.0300	0.0300	177,230
07 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	125,000
06 Dec 2023	0.0320	0.0330	0.0320	0.0330	0.0330	83,464
05 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	283,400
04 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
01 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
30 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
29 Nov 2023	0.0300	0.0300	0.0280	0.0280	0.0280	100,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6502+0.0013(+0.20%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.77-0.59(-0.71%)

GOLD2,328.60-13.50(-0.58%)

Bitcoin AUD102,150.98+298.09(+0.29%)

Canterbury Resources Limited (CBY.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6502
+0.0013(+0.20%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.77
-0.59(-0.71%)

GOLD
2,328.60
-13.50(-0.58%)

Bitcoin AUD
102,150.98
+298.09(+0.29%)