Australia markets open in 4 hours 6 minutes

Cyclone Metals Limited (CLE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00400.0000 (0.00%)
At close: 12:25PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
24 Dec 20210.00400.00400.00400.00400.0040-
23 Dec 20210.00400.00400.00400.00400.0040388,190
22 Dec 20210.00400.00400.00400.00400.0040500,000
21 Dec 20210.00350.00400.00350.00350.00353,549,004
20 Dec 20210.00400.00400.00350.00350.0035125,008
17 Dec 20210.00400.00400.00400.00400.004042,268
16 Dec 20210.00400.00400.00400.00400.0040750,000
15 Dec 20210.00400.00400.00350.00400.00404,480,000
14 Dec 20210.00350.00400.00350.00400.00405,275,000
13 Dec 20210.00400.00400.00350.00400.00402,119,570
10 Dec 20210.00350.00400.00350.00400.00401,285,376
09 Dec 20210.00350.00500.00350.00400.004011,443,401
08 Dec 20210.00400.00400.00400.00400.0040137,500
07 Dec 20210.00400.00400.00400.00400.00405,931,941
06 Dec 20210.00400.00400.00400.00400.00406,403,253
03 Dec 20210.00400.00400.00400.00400.00406,548,517
02 Dec 20210.00400.00400.00400.00400.0040125,000
01 Dec 20210.00400.00400.00400.00400.00403,310,661
30 Nov 20210.00400.00450.00400.00400.00404,320,676
29 Nov 20210.00400.00450.00400.00450.004519,587,342
26 Nov 20210.00450.00500.00450.00500.00502,000,000
25 Nov 20210.00500.00500.00500.00500.0050150,000
24 Nov 20210.00450.00450.00450.00450.0045470,000
23 Nov 20210.00400.00450.00400.00450.00456,404,275
22 Nov 20210.00450.00450.00450.00450.0045-
19 Nov 20210.00450.00450.00450.00450.0045245,000
18 Nov 20210.00450.00450.00450.00450.0045463,500
17 Nov 20210.00500.00500.00450.00450.0045610,000
16 Nov 20210.00450.00450.00450.00450.0045-
15 Nov 20210.00450.00450.00450.00450.0045526,000
12 Nov 20210.00500.00550.00500.00500.0050919,028
11 Nov 20210.00500.00500.00500.00500.0050279,800
10 Nov 20210.00500.00500.00450.00500.00503,860,720
09 Nov 20210.00500.00550.00500.00550.005515,222,053
08 Nov 20210.00500.00500.00400.00500.00502,976,881
05 Nov 20210.00500.00500.00500.00500.00501,999,000
04 Nov 20210.00500.00500.00450.00450.004513,016,698
03 Nov 20210.00500.00500.00500.00500.00501,975
02 Nov 20210.00500.00500.00500.00500.0050-
01 Nov 20210.00500.00500.00450.00500.00502,715,000
29 Oct 20210.00500.00500.00450.00500.005021,942,638
28 Oct 20210.00500.00550.00500.00500.005022,178,482
27 Oct 20210.00550.00550.00500.00500.00502,007,764
26 Oct 20210.00600.00600.00500.00500.00509,823,671
25 Oct 20210.00500.00550.00500.00500.00504,666,333
22 Oct 20210.00600.00600.00550.00550.00553,185,017
21 Oct 20210.00550.00550.00550.00550.0055284,175
20 Oct 20210.00550.00550.00500.00500.00501,304,000
19 Oct 20210.00600.00600.00500.00500.00504,587,528
18 Oct 20210.00600.00600.00500.00500.0050661,928
15 Oct 20210.00500.00550.00500.00500.00505,462,394
14 Oct 20210.00500.00500.00500.00500.0050-
13 Oct 20210.00600.00600.00500.00500.00501,678,804
12 Oct 20210.00500.00550.00500.00500.00502,586,466
11 Oct 20210.00500.00500.00500.00500.00503,851,428
08 Oct 20210.00550.00550.00500.00500.00501,002,000
07 Oct 20210.00550.00550.00550.00550.0055689,363
06 Oct 20210.00500.00500.00500.00500.0050655,071
05 Oct 20210.00500.00550.00500.00550.00551,843,334
04 Oct 20210.00600.00600.00550.00550.00552,280,833
01 Oct 20210.00550.00600.00550.00550.00553,565,509
30 Sept 20210.00500.00600.00500.00500.00505,038,511
29 Sept 20210.00600.00600.00500.00500.0050582,508
28 Sept 20210.00500.00500.00500.00500.00502,000,000
27 Sept 20210.00600.00600.00500.00500.0050530,666
24 Sept 20210.00600.00600.00500.00500.0050363,333
23 Sept 20210.00600.00600.00600.00600.00601,394,104
22 Sept 20210.00600.00600.00600.00600.0060-
21 Sept 20210.00500.00600.00500.00600.00601,985,368
20 Sept 20210.00700.00700.00550.00600.00609,054,586
17 Sept 20210.00600.00700.00600.00650.006539,623,343
16 Sept 20210.00650.00700.00650.00650.00659,539,166
15 Sept 20210.00700.00700.00600.00600.00601,400,631
14 Sept 20210.00600.00700.00600.00600.00602,080,000
13 Sept 20210.00700.00700.00600.00600.0060533,825
10 Sept 20210.00600.00700.00600.00700.007015,533,009
09 Sept 20210.00600.00600.00600.00600.00605,780,526
08 Sept 20210.00600.00600.00600.00600.0060968,500
07 Sept 20210.00600.00600.00500.00600.00605,633,061
06 Sept 20210.00600.00600.00600.00600.00609,193,204
03 Sept 20210.00600.00650.00600.00600.006015,583,457
02 Sept 20210.00600.00600.00500.00500.005017,914,230
01 Sept 20210.00600.00600.00600.00600.006024,776,180
31 Aug 20210.00600.00650.00600.00600.00607,674,772
30 Aug 20210.00700.00700.00600.00700.007020,970,933
27 Aug 20210.00700.00700.00650.00650.00656,450,442
26 Aug 20210.00600.00650.00600.00600.006021,131,063
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...