Australia markets closed

Castillo Copper Limited (CCZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00800.0000 (0.00%)
At close: 04:10PM AEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20240.00800.00900.00800.00800.00801,845,123
17 May 20240.00800.00800.00700.00800.00802,778,035
16 May 20240.00900.00900.00800.00800.00806,963,706
15 May 20240.00700.01100.00700.00900.009022,331,663
14 May 20240.00500.00800.00500.00700.00709,707,413
13 May 20240.00500.00500.00500.00500.0050509,009
10 May 20240.00500.00500.00500.00500.0050-
09 May 20240.00500.00600.00500.00500.0050412,044
08 May 20240.00500.00500.00500.00500.00502,313,097
07 May 20240.00500.00500.00500.00500.0050-
06 May 20240.00400.00500.00400.00500.00501,686,083
03 May 20240.00500.00500.00500.00500.005044,000
02 May 20240.00500.00500.00500.00500.0050350,000
01 May 20240.00500.00500.00500.00500.0050508,579
30 Apr 20240.00500.00500.00500.00500.0050479,080
29 Apr 20240.00600.00600.00500.00500.00502,711,052
26 Apr 20240.00500.00500.00500.00500.0050-
24 Apr 20240.00500.00500.00500.00500.00509,999
23 Apr 20240.00500.00500.00500.00500.0050340,894
22 Apr 20240.00500.00500.00500.00500.0050-
19 Apr 20240.00600.00600.00500.00500.005016,949
18 Apr 20240.00600.00600.00600.00600.00601,771,219
17 Apr 20240.00600.00600.00600.00600.00601,643,500
16 Apr 20240.00600.00600.00600.00600.0060690,700
15 Apr 20240.00700.00700.00600.00600.0060114,412
12 Apr 20240.00600.00600.00600.00600.0060-
11 Apr 20240.00600.00600.00600.00600.0060198,075
10 Apr 20240.00600.00600.00600.00600.0060-
09 Apr 20240.00700.00700.00600.00600.0060248,024
08 Apr 20240.00600.00600.00600.00600.0060210,482
05 Apr 20240.00600.00600.00600.00600.0060166,666
04 Apr 20240.00600.00600.00600.00600.0060-
03 Apr 20240.00700.00700.00600.00600.0060351,685
02 Apr 20240.00700.00700.00700.00700.0070319,286
28 Mar 20240.00600.00600.00600.00600.0060195,000
27 Mar 20240.00500.00500.00500.00500.005099,900
26 Mar 20240.00600.00600.00600.00600.006085,816
25 Mar 20240.00600.00600.00600.00600.0060119,507
22 Mar 20240.00600.00600.00600.00600.0060-
21 Mar 20240.00600.00600.00600.00600.0060200,000
20 Mar 20240.00600.00600.00600.00600.0060139,068
19 Mar 20240.00450.00600.00450.00600.00603,950,620
18 Mar 20240.00400.00400.00400.00400.0040134,638
15 Mar 20240.00500.00500.00450.00450.00451,001,000
14 Mar 20240.00400.00400.00400.00400.0040361,111
13 Mar 20240.00450.00450.00450.00450.0045-
12 Mar 20240.00450.00450.00450.00450.0045100,000
11 Mar 20240.00400.00400.00400.00400.004057,863
08 Mar 20240.00400.00400.00400.00400.0040-
07 Mar 20240.00400.00400.00400.00400.004012,862
06 Mar 20240.00400.00400.00400.00400.0040190,000
05 Mar 20240.00400.00400.00400.00400.0040-
04 Mar 20240.00400.00400.00400.00400.0040-
01 Mar 20240.00400.00400.00400.00400.0040465,701
29 Feb 20240.00400.00400.00400.00400.0040-
28 Feb 20240.00400.00400.00400.00400.0040846,666
27 Feb 20240.00400.00400.00400.00400.00401,270
26 Feb 20240.00500.00500.00500.00500.0050-
23 Feb 20240.00500.00500.00500.00500.0050-
22 Feb 20240.00500.00500.00500.00500.00503,884,128
21 Feb 20240.00500.00500.00500.00500.005013,500
20 Feb 20240.00550.00550.00500.00500.005020,893
19 Feb 20240.00500.00500.00500.00500.0050300,219
16 Feb 20240.00500.00500.00500.00500.0050675,900
15 Feb 20240.00500.00500.00500.00500.005023,200
14 Feb 20240.00500.00500.00500.00500.0050-
13 Feb 20240.00500.00500.00500.00500.0050500,000
12 Feb 20240.00550.00550.00550.00550.0055-
09 Feb 20240.00500.00550.00500.00550.0055150,242
08 Feb 20240.00500.00500.00500.00500.0050441,665
07 Feb 20240.00550.00550.00500.00500.00501,131,607
06 Feb 20240.00600.00600.00600.00600.00603,974
05 Feb 20240.00500.00500.00500.00500.00501,012,996
02 Feb 20240.00500.00600.00500.00500.00507,654,226
01 Feb 20240.00500.00500.00400.00400.0040331,184
31 Jan 20240.00400.00400.00400.00400.0040843,802
30 Jan 20240.00400.00400.00400.00400.00401,106,336
29 Jan 20240.00400.00400.00400.00400.0040678,787
25 Jan 20240.00500.00500.00400.00400.0040340,000
24 Jan 20240.00500.00500.00450.00450.00452,713,903
23 Jan 20240.00500.00550.00500.00550.0055376,460
22 Jan 20240.00500.00500.00500.00500.005057,766
19 Jan 20240.00550.00550.00550.00550.0055-
18 Jan 20240.00500.00600.00500.00550.00551,825,423
17 Jan 20240.00500.00500.00500.00500.00501,650,087
16 Jan 20240.00500.00500.00500.00500.0050500,000
15 Jan 20240.00600.00600.00600.00600.00602,456
12 Jan 20240.00600.00600.00600.00600.0060-
11 Jan 20240.00600.00600.00500.00600.00601,839,162
10 Jan 20240.00600.00600.00600.00600.0060376,562
09 Jan 20240.00600.00600.00600.00600.00601,173,438
08 Jan 20240.00700.00700.00600.00600.00602,008,675
05 Jan 20240.00600.00600.00600.00600.0060-
04 Jan 20240.00600.00600.00600.00600.0060558,873
03 Jan 20240.00600.00600.00600.00600.00602,956,570
02 Jan 20240.00600.00600.00600.00600.0060295,177
29 Dec 20230.00600.00600.00600.00600.006018,000
28 Dec 20230.00600.00600.00600.00600.0060112,999
27 Dec 20230.00600.00600.00600.00600.0060311,000
22 Dec 20230.00600.00600.00600.00600.006061,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...