Celsius Resources Limited (CLA.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0110

+0.0010

(+10.00%)

At close: 04:10PM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0100	0.0120	0.0100	0.0110	0.0110	4,225,703
24 Apr 2024	0.0100	0.0110	0.0100	0.0100	0.0100	736,031
23 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,258
22 Apr 2024	0.0110	0.0110	0.0100	0.0100	0.0100	2,786,568
19 Apr 2024	0.0110	0.0110	0.0090	0.0110	0.0110	11,600,183
18 Apr 2024	0.0130	0.0130	0.0110	0.0110	0.0110	4,764,244
17 Apr 2024	0.0120	0.0130	0.0120	0.0130	0.0130	2,164,889
16 Apr 2024	0.0130	0.0130	0.0120	0.0120	0.0120	570,189
15 Apr 2024	0.0140	0.0140	0.0130	0.0130	0.0130	7,207,812
12 Apr 2024	0.0140	0.0150	0.0140	0.0140	0.0140	1,351,597
11 Apr 2024	0.0140	0.0150	0.0130	0.0130	0.0130	3,076,879
10 Apr 2024	0.0140	0.0145	0.0140	0.0140	0.0140	2,719,542
09 Apr 2024	0.0145	0.0145	0.0140	0.0140	0.0140	1,098,703
08 Apr 2024	0.0140	0.0145	0.0140	0.0140	0.0140	153,681
05 Apr 2024	0.0150	0.0150	0.0140	0.0140	0.0140	1,823,239
04 Apr 2024	0.0135	0.0150	0.0135	0.0150	0.0150	3,826,802
03 Apr 2024	0.0130	0.0140	0.0130	0.0140	0.0140	1,699,779
02 Apr 2024	0.0140	0.0140	0.0130	0.0130	0.0130	268,317
28 Mar 2024	0.0130	0.0140	0.0130	0.0140	0.0140	931,734
27 Mar 2024	0.0140	0.0140	0.0130	0.0140	0.0140	517,370
26 Mar 2024	0.0145	0.0145	0.0140	0.0140	0.0140	4,144,035
25 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	228,191
22 Mar 2024	0.0140	0.0150	0.0140	0.0140	0.0140	3,494,923
21 Mar 2024	0.0140	0.0145	0.0140	0.0140	0.0140	413,633
20 Mar 2024	0.0160	0.0160	0.0140	0.0140	0.0140	9,782,555
19 Mar 2024	0.0160	0.0160	0.0140	0.0150	0.0150	13,006,625
18 Mar 2024	0.0190	0.0200	0.0150	0.0150	0.0150	20,466,635
15 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
14 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
13 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
12 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
11 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
08 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
07 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
06 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
05 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
04 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
01 Mar 2024	0.0110	0.0130	0.0110	0.0130	0.0130	7,782,673
29 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	753,828
28 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	1,985,500
27 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	1,953,621
26 Feb 2024	0.0120	0.0120	0.0110	0.0120	0.0120	4,869,200
23 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	3,424,109
22 Feb 2024	0.0110	0.0120	0.0110	0.0110	0.0110	1,513,666
21 Feb 2024	0.0120	0.0120	0.0110	0.0120	0.0120	6,926,381
20 Feb 2024	0.0120	0.0120	0.0110	0.0120	0.0120	4,478,894
19 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	9,357,343
16 Feb 2024	0.0110	0.0120	0.0100	0.0120	0.0120	7,561,322
15 Feb 2024	0.0110	0.0110	0.0105	0.0110	0.0110	973,762
14 Feb 2024	0.0100	0.0110	0.0100	0.0110	0.0110	715,777
13 Feb 2024	0.0100	0.0110	0.0100	0.0110	0.0110	2,618,522
12 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,045,833
09 Feb 2024	0.0120	0.0120	0.0115	0.0115	0.0115	1,683,819
08 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	327,970
07 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	200,084
06 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	9,312,276
05 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	256,000
02 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	4,875,128
01 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,730
31 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	4,477,932
30 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	5,355,450
29 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	289,880
25 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,561,595
24 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,068,717
23 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,050,101
22 Jan 2024	0.0110	0.0120	0.0110	0.0120	0.0120	1,698,971
19 Jan 2024	0.0110	0.0120	0.0110	0.0120	0.0120	1,482,870
18 Jan 2024	0.0120	0.0120	0.0110	0.0120	0.0120	2,504,090
17 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,705,942
16 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	3,820,048
15 Jan 2024	0.0115	0.0115	0.0110	0.0110	0.0110	1,623,459
12 Jan 2024	0.0120	0.0120	0.0110	0.0115	0.0115	258,333
11 Jan 2024	0.0110	0.0120	0.0110	0.0120	0.0120	3,665,833
10 Jan 2024	0.0120	0.0120	0.0110	0.0120	0.0120	3,207,323
09 Jan 2024	0.0120	0.0120	0.0110	0.0120	0.0120	3,581,311
08 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	3,450,140
05 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	3,299,998
04 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	3,603,664
03 Jan 2024	0.0125	0.0130	0.0120	0.0130	0.0130	2,819,231
02 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	82,601
29 Dec 2023	0.0120	0.0130	0.0120	0.0130	0.0130	1,245,000
28 Dec 2023	0.0130	0.0130	0.0120	0.0120	0.0120	315,234
27 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	2,391,816
22 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	525,476
21 Dec 2023	0.0140	0.0140	0.0130	0.0130	0.0130	1,300,141
20 Dec 2023	0.0140	0.0150	0.0140	0.0140	0.0140	9,491,630
19 Dec 2023	0.0130	0.0140	0.0130	0.0135	0.0135	5,318,802
18 Dec 2023	0.0130	0.0140	0.0130	0.0140	0.0140	14,026,264
15 Dec 2023	0.0130	0.0140	0.0130	0.0140	0.0140	4,077,710
14 Dec 2023	0.0130	0.0140	0.0120	0.0140	0.0140	6,538,693
13 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	3,037,882
12 Dec 2023	0.0130	0.0130	0.0120	0.0130	0.0130	1,265,378
11 Dec 2023	0.0130	0.0130	0.0120	0.0120	0.0120	4,718,853
08 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	475,000
07 Dec 2023	0.0125	0.0130	0.0120	0.0125	0.0125	5,067,247
06 Dec 2023	0.0120	0.0130	0.0120	0.0130	0.0130	5,258,838
05 Dec 2023	0.0120	0.0130	0.0120	0.0125	0.0125	1,280,337
04 Dec 2023	0.0130	0.0140	0.0130	0.0130	0.0130	4,487,667
01 Dec 2023	0.0150	0.0150	0.0140	0.0140	0.0140	3,239,908
30 Nov 2023	0.0140	0.0150	0.0130	0.0140	0.0140	8,143,157
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,277.90-2,126.88(-2.16%)

Celsius Resources Limited (CLA.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,277.90
-2,126.88(-2.16%)