Celsius Resources Limited (CLA.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0105

+0.0005

(+5.00%)

As of 03:45PM AEST. Market open.

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0100	0.0105	0.0100	0.0105	0.0105	9,852
23 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	64,193
22 Apr 2024	0.0100	0.0110	0.0100	0.0100	0.0100	1,117,237
19 Apr 2024	0.0110	0.0110	0.0100	0.0110	0.0110	1,328,406
18 Apr 2024	0.0130	0.0130	0.0110	0.0110	0.0110	1,874,860
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	-	-	-	-	-	-
15 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	3,729,475
12 Apr 2024	0.0130	0.0140	0.0130	0.0140	0.0140	2,187,847
11 Apr 2024	0.0140	0.0150	0.0140	0.0140	0.0140	1,306,293
10 Apr 2024	-	-	-	-	-	-
09 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,382,000
08 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	100,000
05 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,067,600
04 Apr 2024	0.0135	0.0150	0.0130	0.0150	0.0150	1,626,074
03 Apr 2024	0.0135	0.0135	0.0130	0.0130	0.0130	93,673
02 Apr 2024	0.0135	0.0135	0.0130	0.0130	0.0130	1,302,284
28 Mar 2024	0.0130	0.0135	0.0130	0.0135	0.0135	620,860
27 Mar 2024	0.0140	0.0140	0.0130	0.0140	0.0140	995,740
26 Mar 2024	0.0140	0.0145	0.0130	0.0130	0.0130	1,812,011
25 Mar 2024	0.0145	0.0145	0.0140	0.0140	0.0140	76,590
22 Mar 2024	0.0140	0.0145	0.0140	0.0140	0.0140	786,888
21 Mar 2024	0.0140	0.0145	0.0140	0.0140	0.0140	1,234,945
20 Mar 2024	0.0155	0.0155	0.0140	0.0140	0.0140	3,965,604
19 Mar 2024	0.0160	0.0160	0.0140	0.0140	0.0140	9,548,018
18 Mar 2024	0.0180	0.0180	0.0150	0.0160	0.0160	10,120,725
15 Mar 2024	-	-	-	-	-	-
14 Mar 2024	-	-	-	-	-	-
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	-	-	-	-	-	-
11 Mar 2024	-	-	-	-	-	-
08 Mar 2024	-	-	-	-	-	-
07 Mar 2024	-	-	-	-	-	-
06 Mar 2024	-	-	-	-	-	-
05 Mar 2024	-	-	-	-	-	-
04 Mar 2024	-	-	-	-	-	-
01 Mar 2024	0.0110	0.0130	0.0110	0.0130	0.0130	1,835,944
29 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	484,469
28 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	563,667
27 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	67,128
26 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	421,700
23 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	1,270,550
22 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	231,250
21 Feb 2024	0.0120	0.0125	0.0120	0.0120	0.0120	2,567,111
20 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	1,159,704
19 Feb 2024	0.0120	0.0120	0.0110	0.0115	0.0115	1,730,758
16 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	598,918
15 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	166,667
14 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	181,819
13 Feb 2024	0.0105	0.0110	0.0105	0.0110	0.0110	892,179
12 Feb 2024	-	-	-	-	-	-
09 Feb 2024	-	-	-	-	-	-
08 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	22,700
07 Feb 2024	-	-	-	-	-	-
06 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	555,024
05 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	242,555
02 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	794,896
01 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	252,305
31 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	169,840
30 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,020,633
29 Jan 2024	0.0115	0.0115	0.0110	0.0110	0.0110	203,333
25 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,323,843
24 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,465,318
23 Jan 2024	0.0110	0.0120	0.0110	0.0120	0.0120	1,007,692
22 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	102,677
19 Jan 2024	-	-	-	-	-	-
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	70,000
16 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,326,592
15 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,219,893
12 Jan 2024	0.0110	0.0120	0.0110	0.0120	0.0120	616,666
11 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	513,893
10 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	244,100
09 Jan 2024	0.0120	0.0120	0.0115	0.0120	0.0120	1,599,600
08 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,152,100
05 Jan 2024	0.0125	0.0125	0.0120	0.0120	0.0120	310,000
04 Jan 2024	0.0120	0.0125	0.0120	0.0125	0.0125	3,177,600
03 Jan 2024	0.0125	0.0125	0.0120	0.0120	0.0120	906,345
02 Jan 2024	0.0120	0.0125	0.0120	0.0125	0.0125	2,250,000
29 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	80,000
28 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	1,050,539
27 Dec 2023	0.0120	0.0130	0.0120	0.0130	0.0130	7,087,351
22 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	657,887
21 Dec 2023	-	-	-	-	-	-
20 Dec 2023	0.0130	0.0150	0.0130	0.0140	0.0140	4,109,118
19 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	1,846,695
18 Dec 2023	0.0140	0.0140	0.0130	0.0130	0.0130	3,695,696
15 Dec 2023	0.0130	0.0135	0.0120	0.0135	0.0135	3,213,485
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0130	0.0130	0.0120	0.0130	0.0130	812,883
12 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	342,085
11 Dec 2023	0.0120	0.0130	0.0120	0.0120	0.0120	273,569
08 Dec 2023	-	-	-	-	-	-
07 Dec 2023	0.0120	0.0130	0.0120	0.0130	0.0130	2,010,700
06 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	2,821,477
05 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	2,909,090
04 Dec 2023	0.0130	0.0140	0.0130	0.0130	0.0130	2,025,407
01 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	79,916
30 Nov 2023	0.0135	0.0150	0.0135	0.0140	0.0140	1,564,448
29 Nov 2023	0.0120	0.0140	0.0120	0.0140	0.0140	2,656,072
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,944.00+6.10(+0.08%)

ASX 2007,689.50+6.00(+0.08%)

AUD/USD0.6516+0.0027(+0.42%)

OIL83.51+0.15(+0.18%)

GOLD2,341.80-0.30(-0.01%)

Bitcoin AUD102,272.96+77.73(+0.08%)

Celsius Resources Limited (CLA.XA)

ALL ORDS
7,944.00
+6.10(+0.08%)

ASX 200
7,689.50
+6.00(+0.08%)

AUD/USD
0.6516
+0.0027(+0.42%)

OIL
83.51
+0.15(+0.18%)

GOLD
2,341.80
-0.30(-0.01%)

Bitcoin AUD
102,272.96
+77.73(+0.08%)