Australia markets open in 7 hours 38 minutes

Castle Minerals Limited (CDT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0060+0.0010 (+20.00%)
At close: 03:26PM AEST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.00600.00600.00600.00600.0060186,423
23 May 20240.00500.00700.00500.00500.00508,828,127
22 May 20240.00600.00600.00600.00600.0060-
21 May 20240.00500.00600.00500.00600.00602,147,335
20 May 20240.00600.00600.00500.00500.00502,813,581
17 May 20240.00500.00600.00500.00600.0060764,183
16 May 20240.00600.00600.00500.00600.00602,542,499
15 May 20240.00550.00600.00500.00600.0060381,717
14 May 20240.00600.00600.00600.00600.0060150,000
13 May 20240.00600.00600.00600.00600.0060331,673
10 May 20240.00600.00600.00550.00600.00604,126,566
09 May 20240.00550.00600.00550.00600.0060171,322
08 May 20240.00600.00600.00500.00500.0050205,741
07 May 20240.00600.00600.00600.00600.00606,311,889
06 May 20240.00500.00550.00500.00550.005520,340
03 May 20240.00500.00550.00500.00550.0055173,664
02 May 20240.00500.00600.00500.00600.0060590,898
01 May 20240.00550.00600.00500.00600.00602,021,946
30 Apr 20240.00600.00600.00600.00600.0060331,582
29 Apr 20240.00600.00600.00600.00600.0060944,624
26 Apr 20240.00600.00600.00600.00600.0060132,497
24 Apr 20240.00600.00600.00600.00600.0060699,313
23 Apr 20240.00600.00600.00600.00600.0060695,881
22 Apr 20240.00700.00700.00700.00700.007080
19 Apr 20240.00700.00700.00700.00700.0070165
18 Apr 20240.00700.00700.00700.00700.007098,239
17 Apr 20240.00700.00700.00600.00600.006040,142
16 Apr 20240.00600.00600.00600.00600.0060300,000
15 Apr 20240.00700.00700.00600.00600.0060382,069
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...