CDT.AX - Castle Minerals Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20230.01600.01600.01500.01500.0150436,708
01 June 20230.01500.01600.01500.01500.01501,305,360
31 May 20230.01500.01550.01500.01500.0150649,914
30 May 20230.01500.01600.01500.01600.01601,187,615
29 May 20230.01500.01600.01500.01500.01501,236,038
26 May 20230.01500.01500.01500.01500.0150156,724
25 May 20230.01500.01600.01500.01500.0150452,168
24 May 20230.01600.01600.01550.01550.0155358,366
23 May 20230.01600.01600.01500.01500.0150322,534
22 May 20230.01700.01700.01600.01700.01701,434,544
19 May 20230.01600.01600.01500.01500.0150231,282
18 May 20230.01600.01600.01500.01500.0150715,899
17 May 20230.01700.01700.01600.01600.0160297,881
16 May 20230.01500.01700.01500.01700.01702,168,947
15 May 20230.01600.01600.01500.01500.01504,627,378
12 May 20230.01600.01600.01500.01600.01601,789,990
11 May 20230.01650.01650.01600.01600.01602,610,168
10 May 20230.01700.01700.01600.01600.01601,708,819
09 May 20230.01700.01700.01600.01700.01703,703,295
08 May 20230.01600.01650.01600.01600.0160507,708
05 May 20230.01600.01600.01600.01600.0160-
04 May 20230.01700.01700.01600.01600.0160206,965
03 May 20230.01700.01800.01700.01700.0170676,346
02 May 20230.01700.01700.01700.01700.01701,558,543
01 May 20230.01800.01800.01700.01700.01702,430,622
28 Apr 20230.01600.01700.01600.01700.01702,315,667
27 Apr 20230.01700.01700.01600.01600.01605,603,915
26 Apr 20230.01700.01800.01600.01600.01602,454,869
24 Apr 20230.01800.01800.01600.01600.01601,143,954
21 Apr 20230.01700.01800.01600.01800.01803,106,350
20 Apr 20230.01700.01700.01600.01600.0160476,110
19 Apr 20230.01600.01700.01550.01700.01705,218,712
18 Apr 20230.01600.01600.01500.01500.01505,594,991
17 Apr 20230.01500.01600.01500.01600.01601,668,177
14 Apr 20230.01600.01600.01600.01600.01603,418,137
13 Apr 20230.01600.01700.01500.01500.01503,276,456
12 Apr 20230.01900.01900.01400.01500.015022,685,464
11 Apr 20230.02000.02000.01800.01900.0190990,163
06 Apr 20230.02000.02000.01900.01900.01904,161,877
05 Apr 20230.02100.02100.02000.02000.02002,452,795
04 Apr 20230.02000.02100.01900.02000.02008,720,746
03 Apr 20230.01900.01900.01900.01900.0190597,055
31 Mar 20230.01900.01950.01900.01900.01902,636,925
30 Mar 20230.01800.02000.01800.01900.01905,677,452
29 Mar 2023------
28 Mar 20230.01800.01900.01700.01900.01901,215,797
27 Mar 20230.01800.01800.01700.01800.01803,827,270
24 Mar 20230.01800.01900.01700.01800.01805,452,984
23 Mar 20230.01800.01800.01700.01700.01701,636,188
22 Mar 20230.01800.01800.01700.01800.01801,750,835
21 Mar 20230.01700.01900.01700.01800.01804,179,062
20 Mar 20230.01900.02000.01700.01700.017013,625,111
17 Mar 20230.02000.02000.01900.01900.019016,861,304
16 Mar 20230.02150.02300.02150.02200.02202,408,430
15 Mar 20230.02200.02200.02100.02100.02101,843,428
14 Mar 20230.02400.02400.02100.02100.02104,183,355
13 Mar 20230.02300.02400.02200.02300.02305,235,385
10 Mar 20230.02200.02200.02200.02200.0220-
09 Mar 20230.02200.02200.02200.02200.0220-
08 Mar 20230.02100.02200.02100.02200.0220154,951
07 Mar 20230.02100.02100.02100.02100.02101,833
06 Mar 20230.02200.02200.02150.02200.0220617,039
03 Mar 20230.02200.02300.02100.02200.02202,111,324
02 Mar 20230.02100.02200.02100.02200.0220487,625
01 Mar 20230.02100.02200.02050.02200.02202,266,188
28 Feb 20230.02200.02200.02100.02200.02202,121,305
27 Feb 20230.02200.02300.02100.02200.02202,146,329
24 Feb 20230.02300.02300.02100.02200.02201,797,482
23 Feb 20230.02300.02400.02300.02300.0230971,825
22 Feb 20230.02300.02400.02250.02300.0230893,487
21 Feb 20230.02300.02400.02300.02400.0240693,562
20 Feb 20230.02300.02300.02200.02300.02301,197,177
17 Feb 20230.02400.02400.02300.02300.0230237,989
16 Feb 20230.02200.02400.02200.02300.0230399,886
15 Feb 20230.02300.02400.02300.02400.02401,460,555
14 Feb 20230.02400.02500.02350.02350.0235777,840
13 Feb 20230.02400.02400.02300.02400.02401,192,826
10 Feb 20230.02300.02500.02300.02300.02301,033,237
09 Feb 20230.02300.02500.02300.02300.02302,228,319
08 Feb 20230.02200.02300.02200.02300.02301,640,075
07 Feb 20230.02200.02300.02200.02300.0230964,059
06 Feb 20230.02200.02300.02200.02300.02301,442,160
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...