Get our best money-saving hacks and pro tips now

Castle Minerals Limited (CDT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0220

0.0000

(0.00%)

At close: 03:58PM AEDT

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.0220	0.0220	0.0210	0.0220	0.0220	1,923,863
03 Feb 2023	0.0220	0.0220	0.0210	0.0220	0.0220	1,923,863
02 Feb 2023	0.0220	0.0230	0.0220	0.0220	0.0220	1,909,816
01 Feb 2023	0.0230	0.0230	0.0210	0.0220	0.0220	3,984,721
31 Jan 2023	0.0230	0.0230	0.0220	0.0220	0.0220	3,698,107
30 Jan 2023	0.0230	0.0230	0.0220	0.0220	0.0220	2,126,285
27 Jan 2023	0.0230	0.0240	0.0230	0.0230	0.0230	2,860,438
25 Jan 2023	0.0240	0.0240	0.0220	0.0220	0.0220	616,576
24 Jan 2023	0.0230	0.0230	0.0220	0.0230	0.0230	1,830,850
23 Jan 2023	0.0240	0.0240	0.0220	0.0230	0.0230	2,110,164
20 Jan 2023	0.0250	0.0250	0.0220	0.0230	0.0230	1,783,573
19 Jan 2023	0.0250	0.0250	0.0240	0.0250	0.0250	1,546,875
18 Jan 2023	0.0240	0.0245	0.0230	0.0230	0.0230	653,359
17 Jan 2023	0.0240	0.0240	0.0230	0.0230	0.0230	1,342,577
16 Jan 2023	0.0260	0.0260	0.0240	0.0240	0.0240	1,821,837
13 Jan 2023	0.0260	0.0260	0.0250	0.0260	0.0260	3,149,963
12 Jan 2023	0.0260	0.0270	0.0250	0.0250	0.0250	3,728,438
11 Jan 2023	0.0260	0.0280	0.0250	0.0250	0.0250	2,862,446
10 Jan 2023	0.0250	0.0260	0.0250	0.0250	0.0250	943,631
09 Jan 2023	0.0230	0.0250	0.0230	0.0250	0.0250	2,801,252
06 Jan 2023	0.0210	0.0240	0.0210	0.0220	0.0220	2,354,921
05 Jan 2023	0.0240	0.0240	0.0210	0.0220	0.0220	2,967,768
04 Jan 2023	0.0210	0.0240	0.0210	0.0220	0.0220	4,030,850
03 Jan 2023	0.0210	0.0215	0.0210	0.0210	0.0210	714,566
30 Dec 2022	0.0220	0.0220	0.0210	0.0210	0.0210	5,371,783
29 Dec 2022	0.0220	0.0220	0.0220	0.0220	0.0220	787,157
28 Dec 2022	0.0230	0.0230	0.0220	0.0220	0.0220	2,595,330
23 Dec 2022	0.0230	0.0240	0.0220	0.0230	0.0230	1,167,181
22 Dec 2022	0.0240	0.0240	0.0230	0.0240	0.0240	700,242
21 Dec 2022	0.0250	0.0250	0.0230	0.0230	0.0230	1,003,627
20 Dec 2022	0.0235	0.0250	0.0230	0.0230	0.0230	4,171,093
19 Dec 2022	0.0230	0.0240	0.0220	0.0230	0.0230	1,372,004
16 Dec 2022	0.0230	0.0240	0.0220	0.0220	0.0220	1,838,418
15 Dec 2022	0.0230	0.0240	0.0230	0.0230	0.0230	3,740,407
14 Dec 2022	0.0240	0.0250	0.0230	0.0230	0.0230	1,384,840
13 Dec 2022	0.0245	0.0245	0.0230	0.0240	0.0240	2,387,635
12 Dec 2022	0.0250	0.0260	0.0240	0.0240	0.0240	539,069
09 Dec 2022	0.0250	0.0280	0.0250	0.0250	0.0250	6,191,917
08 Dec 2022	0.0240	0.0260	0.0235	0.0240	0.0240	3,635,667
07 Dec 2022	0.0250	0.0250	0.0240	0.0240	0.0240	1,059,212
06 Dec 2022	0.0250	0.0260	0.0240	0.0240	0.0240	1,219,890
05 Dec 2022	0.0240	0.0250	0.0240	0.0250	0.0250	1,470,830
02 Dec 2022	0.0260	0.0260	0.0240	0.0250	0.0250	1,716,194
01 Dec 2022	0.0240	0.0260	0.0240	0.0250	0.0250	6,000,540
30 Nov 2022	0.0260	0.0270	0.0240	0.0240	0.0240	5,945,591
29 Nov 2022	0.0290	0.0300	0.0250	0.0260	0.0260	14,911,109
28 Nov 2022	0.0220	0.0290	0.0215	0.0290	0.0290	23,269,672
25 Nov 2022	0.0210	0.0215	0.0210	0.0210	0.0210	689,840
24 Nov 2022	0.0220	0.0220	0.0210	0.0210	0.0210	1,111,872
23 Nov 2022	0.0220	0.0230	0.0220	0.0230	0.0230	2,626,537
22 Nov 2022	0.0230	0.0230	0.0220	0.0220	0.0220	1,102,035
21 Nov 2022	0.0230	0.0230	0.0220	0.0220	0.0220	800,092
18 Nov 2022	0.0220	0.0225	0.0220	0.0220	0.0220	841,832
17 Nov 2022	0.0230	0.0230	0.0220	0.0220	0.0220	387,650
16 Nov 2022	0.0230	0.0230	0.0220	0.0230	0.0230	740,400
15 Nov 2022	0.0230	0.0230	0.0230	0.0230	0.0230	1,957,227
14 Nov 2022	0.0230	0.0230	0.0220	0.0220	0.0220	1,112,778
11 Nov 2022	0.0220	0.0230	0.0220	0.0230	0.0230	1,230,025
10 Nov 2022	0.0220	0.0230	0.0210	0.0210	0.0210	1,152,909
09 Nov 2022	0.0230	0.0240	0.0220	0.0220	0.0220	4,319,658
08 Nov 2022	0.0230	0.0230	0.0230	0.0230	0.0230	304,600
07 Nov 2022	0.0230	0.0230	0.0220	0.0230	0.0230	483,362
04 Nov 2022	0.0230	0.0240	0.0230	0.0230	0.0230	591,914
03 Nov 2022	0.0230	0.0230	0.0220	0.0230	0.0230	1,311,417
02 Nov 2022	0.0220	0.0230	0.0220	0.0230	0.0230	1,202,785
01 Nov 2022	0.0230	0.0235	0.0225	0.0230	0.0230	2,084,442
31 Oct 2022	0.0230	0.0235	0.0230	0.0230	0.0230	240,943
28 Oct 2022	0.0240	0.0240	0.0230	0.0230	0.0230	1,038,524
27 Oct 2022	0.0250	0.0250	0.0240	0.0240	0.0240	502,447
26 Oct 2022	0.0240	0.0240	0.0235	0.0240	0.0240	1,923,016
25 Oct 2022	0.0250	0.0250	0.0230	0.0230	0.0230	5,152,067
24 Oct 2022	0.0260	0.0260	0.0240	0.0240	0.0240	4,066,610
21 Oct 2022	0.0250	0.0250	0.0250	0.0250	0.0250	10,952,841
20 Oct 2022	0.0280	0.0280	0.0250	0.0250	0.0250	1,153,796
19 Oct 2022	0.0270	0.0280	0.0260	0.0270	0.0270	1,972,566
18 Oct 2022	0.0250	0.0260	0.0250	0.0260	0.0260	1,678,856
17 Oct 2022	0.0240	0.0240	0.0240	0.0240	0.0240	1,281,232
14 Oct 2022	0.0250	0.0250	0.0240	0.0240	0.0240	1,644,075
13 Oct 2022	0.0250	0.0250	0.0240	0.0240	0.0240	492,598
12 Oct 2022	0.0250	0.0250	0.0240	0.0245	0.0245	1,063,740
11 Oct 2022	0.0250	0.0250	0.0240	0.0240	0.0240	1,182,443
10 Oct 2022	0.0250	0.0250	0.0240	0.0240	0.0240	1,962,411
07 Oct 2022	0.0250	0.0270	0.0230	0.0250	0.0250	6,210,245
06 Oct 2022	0.0250	0.0270	0.0240	0.0250	0.0250	1,283,060
05 Oct 2022	0.0260	0.0260	0.0250	0.0250	0.0250	2,801,557
04 Oct 2022	0.0240	0.0260	0.0240	0.0260	0.0260	2,521,339
03 Oct 2022	0.0240	0.0240	0.0230	0.0230	0.0230	3,352,047
30 Sept 2022	0.0260	0.0260	0.0240	0.0250	0.0250	3,563,193
29 Sept 2022	0.0300	0.0300	0.0250	0.0250	0.0250	4,172,331
28 Sept 2022	0.0260	0.0275	0.0260	0.0270	0.0270	1,532,433
27 Sept 2022	0.0260	0.0270	0.0250	0.0260	0.0260	1,832,322
26 Sept 2022	0.0270	0.0270	0.0250	0.0250	0.0250	4,695,871
23 Sept 2022	0.0290	0.0290	0.0260	0.0270	0.0270	6,793,113
21 Sept 2022	0.0300	0.0310	0.0300	0.0300	0.0300	2,185,792
20 Sept 2022	0.0320	0.0320	0.0300	0.0300	0.0300	2,363,035
19 Sept 2022	0.0320	0.0330	0.0300	0.0300	0.0300	2,604,499
16 Sept 2022	0.0340	0.0340	0.0310	0.0310	0.0310	2,990,220
15 Sept 2022	0.0320	0.0350	0.0320	0.0330	0.0330	2,952,525
14 Sept 2022	0.0310	0.0330	0.0300	0.0330	0.0330	4,320,563
13 Sept 2022	0.0310	0.0330	0.0310	0.0330	0.0330	2,812,716
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,865.90-50.40(-2.63%)

BTC-AUD33,806.96-482.81(-1.41%)

Get our best money-saving hacks and pro tips now

Castle Minerals Limited (CDT.AX)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,865.90
-50.40(-2.63%)

BTC-AUD
33,806.96
-482.81(-1.41%)