Australia markets closed

Castle Minerals Limited (CDT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02200.0000 (0.00%)
At close: 03:58PM AEDT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.02200.02200.02100.02200.02201,923,863
03 Feb 20230.02200.02200.02100.02200.02201,923,863
02 Feb 20230.02200.02300.02200.02200.02201,909,816
01 Feb 20230.02300.02300.02100.02200.02203,984,721
31 Jan 20230.02300.02300.02200.02200.02203,698,107
30 Jan 20230.02300.02300.02200.02200.02202,126,285
27 Jan 20230.02300.02400.02300.02300.02302,860,438
25 Jan 20230.02400.02400.02200.02200.0220616,576
24 Jan 20230.02300.02300.02200.02300.02301,830,850
23 Jan 20230.02400.02400.02200.02300.02302,110,164
20 Jan 20230.02500.02500.02200.02300.02301,783,573
19 Jan 20230.02500.02500.02400.02500.02501,546,875
18 Jan 20230.02400.02450.02300.02300.0230653,359
17 Jan 20230.02400.02400.02300.02300.02301,342,577
16 Jan 20230.02600.02600.02400.02400.02401,821,837
13 Jan 20230.02600.02600.02500.02600.02603,149,963
12 Jan 20230.02600.02700.02500.02500.02503,728,438
11 Jan 20230.02600.02800.02500.02500.02502,862,446
10 Jan 20230.02500.02600.02500.02500.0250943,631
09 Jan 20230.02300.02500.02300.02500.02502,801,252
06 Jan 20230.02100.02400.02100.02200.02202,354,921
05 Jan 20230.02400.02400.02100.02200.02202,967,768
04 Jan 20230.02100.02400.02100.02200.02204,030,850
03 Jan 20230.02100.02150.02100.02100.0210714,566
30 Dec 20220.02200.02200.02100.02100.02105,371,783
29 Dec 20220.02200.02200.02200.02200.0220787,157
28 Dec 20220.02300.02300.02200.02200.02202,595,330
23 Dec 20220.02300.02400.02200.02300.02301,167,181
22 Dec 20220.02400.02400.02300.02400.0240700,242
21 Dec 20220.02500.02500.02300.02300.02301,003,627
20 Dec 20220.02350.02500.02300.02300.02304,171,093
19 Dec 20220.02300.02400.02200.02300.02301,372,004
16 Dec 20220.02300.02400.02200.02200.02201,838,418
15 Dec 20220.02300.02400.02300.02300.02303,740,407
14 Dec 20220.02400.02500.02300.02300.02301,384,840
13 Dec 20220.02450.02450.02300.02400.02402,387,635
12 Dec 20220.02500.02600.02400.02400.0240539,069
09 Dec 20220.02500.02800.02500.02500.02506,191,917
08 Dec 20220.02400.02600.02350.02400.02403,635,667
07 Dec 20220.02500.02500.02400.02400.02401,059,212
06 Dec 20220.02500.02600.02400.02400.02401,219,890
05 Dec 20220.02400.02500.02400.02500.02501,470,830
02 Dec 20220.02600.02600.02400.02500.02501,716,194
01 Dec 20220.02400.02600.02400.02500.02506,000,540
30 Nov 20220.02600.02700.02400.02400.02405,945,591
29 Nov 20220.02900.03000.02500.02600.026014,911,109
28 Nov 20220.02200.02900.02150.02900.029023,269,672
25 Nov 20220.02100.02150.02100.02100.0210689,840
24 Nov 20220.02200.02200.02100.02100.02101,111,872
23 Nov 20220.02200.02300.02200.02300.02302,626,537
22 Nov 20220.02300.02300.02200.02200.02201,102,035
21 Nov 20220.02300.02300.02200.02200.0220800,092
18 Nov 20220.02200.02250.02200.02200.0220841,832
17 Nov 20220.02300.02300.02200.02200.0220387,650
16 Nov 20220.02300.02300.02200.02300.0230740,400
15 Nov 20220.02300.02300.02300.02300.02301,957,227
14 Nov 20220.02300.02300.02200.02200.02201,112,778
11 Nov 20220.02200.02300.02200.02300.02301,230,025
10 Nov 20220.02200.02300.02100.02100.02101,152,909
09 Nov 20220.02300.02400.02200.02200.02204,319,658
08 Nov 20220.02300.02300.02300.02300.0230304,600
07 Nov 20220.02300.02300.02200.02300.0230483,362
04 Nov 20220.02300.02400.02300.02300.0230591,914
03 Nov 20220.02300.02300.02200.02300.02301,311,417
02 Nov 20220.02200.02300.02200.02300.02301,202,785
01 Nov 20220.02300.02350.02250.02300.02302,084,442
31 Oct 20220.02300.02350.02300.02300.0230240,943
28 Oct 20220.02400.02400.02300.02300.02301,038,524
27 Oct 20220.02500.02500.02400.02400.0240502,447
26 Oct 20220.02400.02400.02350.02400.02401,923,016
25 Oct 20220.02500.02500.02300.02300.02305,152,067
24 Oct 20220.02600.02600.02400.02400.02404,066,610
21 Oct 20220.02500.02500.02500.02500.025010,952,841
20 Oct 20220.02800.02800.02500.02500.02501,153,796
19 Oct 20220.02700.02800.02600.02700.02701,972,566
18 Oct 20220.02500.02600.02500.02600.02601,678,856
17 Oct 20220.02400.02400.02400.02400.02401,281,232
14 Oct 20220.02500.02500.02400.02400.02401,644,075
13 Oct 20220.02500.02500.02400.02400.0240492,598
12 Oct 20220.02500.02500.02400.02450.02451,063,740
11 Oct 20220.02500.02500.02400.02400.02401,182,443
10 Oct 20220.02500.02500.02400.02400.02401,962,411
07 Oct 20220.02500.02700.02300.02500.02506,210,245
06 Oct 20220.02500.02700.02400.02500.02501,283,060
05 Oct 20220.02600.02600.02500.02500.02502,801,557
04 Oct 20220.02400.02600.02400.02600.02602,521,339
03 Oct 20220.02400.02400.02300.02300.02303,352,047
30 Sept 20220.02600.02600.02400.02500.02503,563,193
29 Sept 20220.03000.03000.02500.02500.02504,172,331
28 Sept 20220.02600.02750.02600.02700.02701,532,433
27 Sept 20220.02600.02700.02500.02600.02601,832,322
26 Sept 20220.02700.02700.02500.02500.02504,695,871
23 Sept 20220.02900.02900.02600.02700.02706,793,113
21 Sept 20220.03000.03100.03000.03000.03002,185,792
20 Sept 20220.03200.03200.03000.03000.03002,363,035
19 Sept 20220.03200.03300.03000.03000.03002,604,499
16 Sept 20220.03400.03400.03100.03100.03102,990,220
15 Sept 20220.03200.03500.03200.03300.03302,952,525
14 Sept 20220.03100.03300.03000.03300.03304,320,563
13 Sept 20220.03100.03300.03100.03300.03302,812,716
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...