Australia markets closed

Castle Minerals Limited (CDT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00600.0000 (0.00%)
At close: 10:23AM AEST
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.00600.00600.00600.00600.0060600,000
11 Apr 20240.00600.00600.00600.00600.0060124,103
10 Apr 20240.00550.00600.00550.00600.00603,234,620
09 Apr 20240.00600.00600.00550.00600.0060701,526
08 Apr 20240.00650.00650.00500.00600.00608,032,469
05 Apr 20240.00700.00700.00700.00700.007071,685
04 Apr 20240.00700.00700.00650.00650.0065277,511
03 Apr 20240.00600.00650.00600.00650.0065112,214
02 Apr 20240.00600.00650.00600.00650.0065165,086
28 Mar 20240.00700.00700.00650.00650.0065602,972
27 Mar 20240.00700.00700.00700.00700.007096,818
26 Mar 20240.00700.00700.00700.00700.007075,000
25 Mar 20240.00700.00700.00650.00650.006576,510
22 Mar 20240.00700.00700.00700.00700.007072,673
21 Mar 20240.00700.00700.00650.00650.006579,744
20 Mar 20240.00700.00700.00650.00650.0065154,982
19 Mar 20240.00700.00700.00600.00600.0060636,779
18 Mar 20240.00700.00700.00650.00700.0070377,142
15 Mar 20240.00700.00700.00700.00700.0070649,292
14 Mar 20240.00700.00700.00700.00700.0070278,375
13 Mar 20240.00700.00700.00700.00700.00703,997,600
12 Mar 20240.00800.00900.00700.00700.007015,469,629
11 Mar 20240.00700.00700.00650.00650.0065100,151
08 Mar 20240.00650.00650.00650.00650.0065-
07 Mar 20240.00600.00650.00600.00650.00651,033,090
06 Mar 20240.00700.00700.00600.00600.0060703,259
05 Mar 20240.00600.00650.00600.00650.0065140,850
04 Mar 20240.00600.00650.00600.00600.00601,524,939
01 Mar 20240.00650.00650.00600.00600.0060406,129
29 Feb 20240.00650.00650.00650.00650.0065200,000
28 Feb 20240.00600.00650.00600.00650.0065454,570
27 Feb 20240.00600.00600.00600.00600.006042,066
26 Feb 20240.00650.00700.00650.00700.0070501,661
23 Feb 20240.00650.00650.00600.00600.0060415,385
22 Feb 20240.00650.00650.00650.00650.0065-
21 Feb 20240.00650.00650.00650.00650.0065-
20 Feb 20240.00700.00700.00650.00650.0065738,333
19 Feb 20240.00650.00650.00600.00650.0065458,649
16 Feb 20240.00700.00700.00600.00700.00705,759,454
15 Feb 20240.00700.00700.00600.00700.00701,193,811
14 Feb 20240.00700.00700.00700.00700.0070903,347
13 Feb 20240.00700.00700.00700.00700.00701,242,857
12 Feb 20240.00700.00700.00600.00700.0070692,386
09 Feb 20240.00700.00700.00650.00700.00701,000,361
08 Feb 20240.00750.00750.00700.00700.00702,005,999
07 Feb 20240.00700.00800.00700.00750.0075550,000
06 Feb 20240.00900.00900.00700.00700.00704,518,456
05 Feb 20240.00700.00900.00700.00800.008017,069,370
02 Feb 20240.00600.00700.00600.00600.0060879,996
01 Feb 20240.00650.00700.00650.00700.0070572,397
31 Jan 20240.00650.00700.00600.00700.0070396,531
30 Jan 20240.00650.00700.00650.00700.0070335,083
29 Jan 20240.00700.00700.00700.00700.0070187,762
25 Jan 20240.00800.00800.00800.00800.008065,866
24 Jan 20240.00600.00700.00600.00700.0070140,562
23 Jan 20240.00700.00700.00600.00600.0060274,000
22 Jan 20240.00700.00700.00650.00700.0070237,832
19 Jan 20240.00700.00700.00700.00700.00703,489,935
18 Jan 20240.00700.00700.00600.00650.006511,106,893
17 Jan 20240.00700.00750.00700.00750.0075180,000
16 Jan 20240.00750.00800.00750.00750.0075499,460
15 Jan 20240.00800.00800.00800.00800.0080-
12 Jan 20240.00800.00800.00800.00800.00801,029,912
11 Jan 20240.00800.00850.00700.00800.00802,566,177
10 Jan 20240.00800.00800.00800.00800.00804,043,743
09 Jan 20240.00800.00800.00800.00800.0080-
08 Jan 20240.00900.00900.00800.00800.00801,380,722
05 Jan 20240.00900.00900.00900.00900.00901,149,241
04 Jan 20240.00900.00900.00900.00900.0090-
03 Jan 20240.00900.00900.00900.00900.0090834,004
02 Jan 20240.00900.00900.00900.00900.00902,749,114
29 Dec 20230.01000.01000.00950.00950.00951,651,002
28 Dec 20230.00900.00900.00900.00900.0090-
27 Dec 20230.00800.00900.00800.00900.0090881,640
22 Dec 20230.00850.00850.00850.00850.0085617,600
21 Dec 20230.00900.00900.00800.00800.00801,203,360
20 Dec 20230.00900.00900.00800.00900.00901,021,047
19 Dec 20230.00800.00800.00800.00800.0080200,000
18 Dec 20230.00800.00800.00800.00800.008054,282
15 Dec 20230.00850.00850.00800.00800.0080586,268
14 Dec 20230.00900.00900.00900.00900.00901,001
13 Dec 20230.00900.00900.00800.00900.00901,111,343
12 Dec 20230.00900.00900.00900.00900.00902,238,555
11 Dec 20230.00900.00900.00900.00900.00901,089,889
08 Dec 20230.00900.01000.00900.01000.010012,023
07 Dec 20230.01000.01000.01000.01000.0100400,000
06 Dec 20230.00900.01000.00900.01000.01004,585,711
05 Dec 20230.00900.00950.00900.00950.0095299,602
04 Dec 20230.01000.01000.00900.01000.01009,024,974
01 Dec 20230.01100.01100.01000.01000.01001,515,822
30 Nov 20230.01000.01000.01000.01000.010071,734
29 Nov 20230.01050.01050.01050.01050.0105-
28 Nov 20230.01050.01050.01050.01050.0105-
27 Nov 20230.01050.01050.01050.01050.0105179,000
24 Nov 20230.01100.01100.01000.01100.0110262,382
23 Nov 20230.01100.01100.01100.01100.01101,269,190
22 Nov 20230.01100.01100.01100.01100.01103,391,830
21 Nov 20230.01050.01050.01050.01050.0105256,139
20 Nov 20230.01000.01000.01000.01000.0100201,072
17 Nov 20230.01000.01100.01000.01050.0105125,374
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...