Australia markets closed

Castle Minerals Limited (CDT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0230-0.0020 (-8.00%)
At close: 04:10PM AEDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20220.02300.02400.02300.02300.02302,479,741
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
12 Sept 20220.02900.03300.02900.03000.03007,301,980
09 Sept 20220.02900.03000.02800.02800.02803,475,576
08 Sept 20220.02700.02900.02700.02800.02801,314,274
07 Sept 20220.02800.02850.02600.02600.02604,565,982
06 Sept 20220.02800.02900.02800.02900.02901,104,400
05 Sept 20220.03000.03000.02700.02900.02902,858,054
02 Sept 20220.03000.03000.02900.02900.02903,270,827
01 Sept 20220.03200.03200.03000.03100.0310889,992
31 Aug 20220.03200.03200.03000.03200.03201,825,042
30 Aug 20220.03200.03200.03000.03100.03102,541,865
29 Aug 20220.03100.03200.03100.03100.03102,732,870
26 Aug 20220.03300.03500.03200.03400.03404,483,323
25 Aug 20220.03100.03250.03100.03200.03202,149,652
24 Aug 20220.03100.03100.03000.03000.0300363,799
23 Aug 20220.03200.03200.03000.03000.03002,322,799
22 Aug 20220.03200.03250.03100.03250.03252,231,564
19 Aug 20220.03100.03300.03100.03200.0320830,142
18 Aug 20220.03100.03200.03000.03000.03002,748,832
17 Aug 20220.03300.03300.03100.03100.03102,732,200
16 Aug 20220.03500.03500.03300.03300.03302,365,797
15 Aug 20220.03600.03700.03400.03500.03503,796,762
12 Aug 20220.03500.03600.03400.03400.03402,783,093
11 Aug 20220.03500.03700.03400.03600.03603,609,503
10 Aug 20220.03400.03500.03300.03400.03401,191,289
09 Aug 20220.03700.03800.03500.03500.03504,865,589
08 Aug 20220.03300.03800.03300.03700.03709,431,284
05 Aug 20220.03100.03400.03100.03300.03305,096,623
04 Aug 20220.03200.03200.03000.03000.0300843,622
03 Aug 20220.02800.03100.02800.03100.03105,898,692
02 Aug 20220.02800.02800.02700.02800.0280736,130
01 Aug 20220.02800.02800.02700.02700.02701,370,495
29 July 20220.02800.02800.02700.02700.0270203,102
28 July 20220.02800.02800.02800.02800.02804,753,606
27 July 20220.02700.02700.02600.02600.02601,258,326
26 July 20220.02700.02800.02700.02700.027096,434
25 July 20220.02800.02900.02700.02700.02701,721,123
22 July 20220.02800.02900.02700.02800.02806,900,564
21 July 20220.02700.02700.02650.02700.0270665,860
20 July 20220.02800.02800.02700.02700.02701,781,433
19 July 20220.02700.02700.02700.02700.0270801,301
18 July 20220.02800.02800.02600.02600.02601,969,008
15 July 20220.02600.02600.02500.02600.02601,273,878
14 July 20220.02800.02800.02700.02700.0270740,063
13 July 20220.02500.02700.02500.02700.02701,729,979
12 July 20220.02800.02800.02600.02600.02602,492,286
11 July 20220.03100.03300.02600.02600.02609,533,384
08 July 20220.02500.02900.02500.02800.02806,262,917
07 July 20220.02500.02500.02400.02400.0240774,504
06 July 20220.02600.02600.02400.02400.02403,215,959
05 July 20220.02400.02600.02400.02600.02601,726,316
04 July 20220.02200.02350.02200.02300.0230784,898
01 July 20220.02200.02300.02200.02200.02201,297,942
30 June 20220.02300.02350.02100.02200.02205,611,505
29 June 20220.02300.02400.02200.02200.02205,173,733
28 June 20220.02400.02500.02300.02400.02403,746,883
27 June 20220.02500.02500.02400.02400.02404,614,926
24 June 20220.02300.02500.02300.02500.02501,896,166
23 June 20220.02400.02400.02300.02300.02302,970,112
22 June 20220.02500.02500.02400.02400.02403,866,174
21 June 20220.02500.02600.02500.02500.02501,455,332
20 June 20220.02700.02700.02500.02500.02501,206,455
17 June 20220.02500.02700.02400.02700.02703,756,322
16 June 20220.02600.02800.02500.02500.02505,243,507
15 June 20220.02400.02700.02400.02400.024010,169,197
14 June 20220.02300.02500.02300.02400.02406,820,008
10 June 20220.02600.02600.02500.02600.026011,196,670
09 June 20220.03200.03200.02700.02700.02706,280,308
08 June 20220.03300.03400.03000.03200.03205,741,307
07 June 20220.03500.03500.03300.03300.03303,891,718
06 June 20220.03600.03600.03400.03400.03401,973,711
03 June 20220.03500.03600.03450.03600.03601,962,515
02 June 20220.03500.03500.03400.03400.03402,707,190
01 June 20220.03700.03900.03400.03500.03505,865,842
31 May 20220.03800.03800.03700.03800.03801,489,869
30 May 20220.03700.03900.03700.03700.03702,153,085
27 May 20220.03600.03800.03600.03600.03602,198,979
26 May 20220.03800.03800.03600.03600.03601,701,597
25 May 20220.03600.03700.03600.03600.03602,171,168
24 May 20220.03800.03900.03600.03600.03607,542,926
23 May 20220.04200.04200.03800.03800.03804,279,631
20 May 20220.04200.04200.04000.04100.0410946,303
19 May 20220.04000.04100.03800.04000.04007,256,809
18 May 20220.04200.04400.04000.04200.04204,155,779
17 May 20220.03900.04100.03800.04000.04005,883,106
16 May 20220.04300.04300.03800.03800.03807,638,003
13 May 20220.03400.04300.03400.04000.040012,093,326
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...