Australia markets closed

Cyclone Metals Limited (CLE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00500.0000 (0.00%)
At close: 03:13PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 May 20220.00500.00500.00500.00500.00503,116,010
23 May 20220.00600.00600.00500.00500.0050353,004
20 May 20220.00600.00600.00500.00500.00503,554,970
19 May 20220.00550.00550.00550.00550.0055237,000
18 May 20220.00600.00600.00500.00500.00505,098,633
17 May 20220.00600.00600.00550.00550.00551,852,082
16 May 20220.00600.00600.00550.00600.00606,150,000
13 May 20220.00600.00600.00500.00500.00502,427,682
12 May 20220.00500.00500.00500.00500.00505,928,259
11 May 20220.00600.00600.00500.00600.006023,408,041
10 May 20220.00500.00600.00500.00500.00507,827,697
09 May 20220.00600.00600.00500.00500.005049,675,541
06 May 20220.00500.00600.00500.00600.006018,209,194
05 May 20220.00500.00550.00500.00500.00504,509,625
04 May 20220.00600.00600.00500.00500.005021,381,915
03 May 20220.00600.00700.00600.00600.006033,051,189
02 May 20220.00500.00600.00450.00600.006088,718,134
29 Apr 20220.00500.00500.00500.00500.005030,505,190
28 Apr 20220.00500.00500.00450.00500.005028,682,101
27 Apr 20220.00500.00500.00400.00400.00403,643,803
26 Apr 20220.00500.00500.00450.00500.005011,305,865
22 Apr 20220.00500.00500.00400.00400.004014,425,000
21 Apr 20220.00500.00500.00500.00500.005010,994,687
20 Apr 20220.00500.00500.00400.00400.00403,880,590
19 Apr 20220.00500.00500.00400.00400.00409,460,628
14 Apr 20220.00500.00500.00450.00500.00501,200,972
13 Apr 20220.00500.00500.00400.00500.00502,026,992
12 Apr 20220.00500.00500.00450.00450.004510,001,042
11 Apr 20220.00500.00500.00400.00500.005021,075,013
08 Apr 20220.00400.00450.00400.00450.00452,081,579
07 Apr 20220.00400.00400.00400.00400.00403,880,609
06 Apr 20220.00500.00500.00400.00450.00451,571,635
05 Apr 20220.00400.00400.00400.00400.00404,568,374
04 Apr 20220.00500.00500.00400.00400.00405,917,554
01 Apr 20220.00400.00450.00400.00450.00453,044,724
31 Mar 20220.00400.00400.00400.00400.00402,999,312
30 Mar 20220.00400.00400.00400.00400.0040996
29 Mar 20220.00400.00400.00400.00400.00404,964,995
28 Mar 20220.00400.00400.00400.00400.00403,522,000
25 Mar 20220.00400.00400.00400.00400.00402,439,489
24 Mar 20220.00450.00450.00450.00450.004510
23 Mar 20220.00400.00400.00400.00400.00406,174,528
22 Mar 20220.00400.00450.00400.00450.004512,760
21 Mar 20220.00500.00500.00400.00400.00405,760,163
18 Mar 20220.00500.00500.00400.00400.0040290,753
17 Mar 20220.00400.00400.00400.00400.0040496,084
16 Mar 20220.00400.00400.00400.00400.0040377,083
15 Mar 20220.00400.00400.00400.00400.004019,748,481
14 Mar 20220.00400.00450.00400.00450.00457,134,000
11 Mar 20220.00500.00500.00500.00500.00509
10 Mar 20220.00500.00500.00400.00500.00501,983,433
09 Mar 20220.00500.00500.00400.00500.005019,761,521
08 Mar 20220.00400.00500.00400.00500.00504,113,528
07 Mar 20220.00400.00500.00350.00500.005041,339,051
04 Mar 20220.00400.00400.00350.00400.00406,325,045
03 Mar 20220.00500.00500.00400.00400.004011,874,280
02 Mar 20220.00400.00450.00400.00450.004512,648,624
01 Mar 20220.00400.00450.00400.00400.004029,052,221
28 Feb 20220.00500.00500.00400.00400.0040920,100
25 Feb 20220.00500.00500.00450.00450.0045654,273
24 Feb 20220.00400.00450.00400.00400.004051,575,681
23 Feb 20220.00400.00450.00400.00400.00406,101,608
22 Feb 20220.00400.00500.00400.00500.00504,031,070
21 Feb 20220.00500.00500.00400.00400.00403,238,385
18 Feb 20220.00400.00450.00400.00400.00401,354,844
17 Feb 20220.00400.00450.00400.00450.0045630,008
16 Feb 20220.00400.00450.00400.00400.00404,800,002
15 Feb 20220.00400.00500.00400.00400.00403,253,351
14 Feb 20220.00500.00500.00450.00500.00503,640,889
11 Feb 20220.00500.00500.00450.00450.00452,547,010
10 Feb 20220.00450.00500.00400.00500.00506,786,260
09 Feb 20220.00450.00450.00400.00400.00401,664,000
08 Feb 20220.00500.00500.00400.00450.00453,494,077
07 Feb 20220.00500.00500.00450.00450.00452,151,028
04 Feb 20220.00500.00500.00400.00400.00402,929,162
03 Feb 20220.00500.00500.00400.00400.00404,814,262
02 Feb 20220.00500.00500.00400.00400.00405,555,014
01 Feb 20220.00500.00500.00450.00500.00502,592,191
31 Jan 20220.00500.00500.00500.00500.005025,324,505
28 Jan 20220.00400.00500.00400.00500.00501,979,556
27 Jan 20220.00400.00400.00400.00400.00409,270,574
25 Jan 20220.00400.00450.00300.00300.00309,487,679
24 Jan 20220.00500.00500.00400.00450.00455,714,480
21 Jan 20220.00400.00500.00350.00500.005013,024,493
20 Jan 20220.00400.00400.00350.00350.00353,315,388
19 Jan 20220.00400.00400.00400.00400.00401,145,059
18 Jan 20220.00400.00400.00300.00300.00307,623,735
17 Jan 20220.00450.00450.00450.00450.0045110,000
14 Jan 20220.00400.00450.00400.00450.00451,440,018
13 Jan 20220.00400.00400.00400.00400.00405,449,015
12 Jan 20220.00450.00450.00400.00400.0040125,002
11 Jan 20220.00400.00450.00400.00450.00456,027,404
10 Jan 20220.00400.00450.00400.00400.00402,575,010
07 Jan 20220.00400.00500.00400.00400.004024,623,938
06 Jan 20220.00400.00400.00300.00300.0030508,670
05 Jan 20220.00400.00400.00350.00400.00407,056,107
04 Jan 20220.00400.00400.00300.00300.003023,000,000
31 Dec 20210.00300.00400.00300.00400.00401,952,944
30 Dec 20210.00400.00400.00400.00400.0040157,596
29 Dec 20210.00300.00400.00300.00400.00402,265,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...