Australia markets open in 2 hours 59 minutes

Caspin Resources Limited (CPN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0550+0.0040 (+7.84%)
At close: 12:30PM AEST
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20240.05900.05900.05500.05500.055020,893
12 Sept 20240.05100.05100.05100.05100.051013,700
11 Sept 20240.05000.05000.05000.05000.0500-
10 Sept 20240.05000.05000.05000.05000.050047,999
09 Sept 20240.05000.05000.05000.05000.0500-
06 Sept 20240.05000.05000.05000.05000.05003,013
05 Sept 20240.05200.05200.05000.05000.050077,887
04 Sept 20240.05200.05200.05200.05200.052033
03 Sept 20240.05100.05100.05100.05100.0510-
02 Sept 20240.05100.05100.05100.05100.05106,561
30 Aug 20240.05100.05100.05100.05100.0510-
29 Aug 20240.05100.05100.05100.05100.0510-
28 Aug 20240.05100.05200.05100.05100.05108,534
27 Aug 20240.05200.05200.05200.05200.052025,346
26 Aug 20240.05300.05300.05300.05300.05301,620
23 Aug 20240.05300.05300.05300.05300.0530-
22 Aug 20240.05500.05500.05300.05300.05302,019
21 Aug 20240.05300.05300.05300.05300.05308,000
20 Aug 20240.05200.05200.05200.05200.0520-
19 Aug 20240.05200.05300.05200.05200.05202,784
16 Aug 20240.05200.05200.05200.05200.0520-
15 Aug 20240.05200.05200.05200.05200.05205,000
14 Aug 20240.05500.05500.05000.05200.052023,337
13 Aug 20240.06300.06300.06300.06300.0630-
12 Aug 20240.06300.06300.06300.06300.0630-
09 Aug 20240.06300.06300.06300.06300.06308,900
08 Aug 20240.06300.06300.06300.06300.0630-
07 Aug 20240.06300.06300.06300.06300.0630-
06 Aug 20240.06300.06300.06300.06300.0630-
05 Aug 20240.06300.06300.06300.06300.0630-
02 Aug 20240.06200.06300.06200.06300.063026,293
01 Aug 20240.05400.05400.05300.05300.053028,785
31 July 20240.05300.05500.05300.05400.0540121,456
30 July 20240.06000.06000.06000.06000.0600-
29 July 20240.06000.06000.06000.06000.06001,762
26 July 20240.05300.05300.05300.05300.0530-
25 July 20240.05300.05300.05300.05300.0530-
24 July 20240.05300.05300.05300.05300.05308,000
23 July 20240.05300.05300.05300.05300.0530-
22 July 20240.05400.05400.05100.05300.0530143,763
19 July 20240.05400.05400.05400.05400.05409,277
18 July 20240.05300.05300.05300.05300.053024,999
17 July 20240.05500.06400.05300.06400.064074,311
16 July 20240.05500.05500.05500.05500.05504,073
15 July 20240.05500.05500.05500.05500.05509,584
12 July 20240.05500.05500.05500.05500.0550-
11 July 20240.05600.05600.05500.05500.055035,600
10 July 20240.05700.05700.05600.05600.056064,617
09 July 20240.06400.06400.06400.06400.0640-
08 July 20240.06400.06400.06400.06400.064010,209
05 July 20240.05900.06100.05900.06100.061037,097
04 July 20240.05500.05800.05500.05800.05809,320
03 July 20240.06000.06000.05500.05500.055027,600
02 July 20240.06000.06000.05500.06000.0600164,604
01 July 20240.06500.06500.06400.06400.064057,058
28 June 20240.06400.06600.06400.06500.0650220,870
27 June 20240.06100.06800.06000.06800.068086,701
26 June 20240.05700.05900.05400.05700.0570580,110
25 June 20240.06200.06200.05800.06000.0600310,765
24 June 20240.06500.06500.06000.06200.0620259,879
21 June 20240.06800.06800.06400.06700.0670178,158
20 June 20240.06700.06900.06600.06900.0690409,665
19 June 20240.06600.06900.06600.06800.068039,257
18 June 20240.06600.07300.06600.07200.0720439,766
17 June 20240.07200.07200.07200.07200.072019,747
14 June 20240.07500.07500.07500.07500.0750-
13 June 20240.07500.07800.07400.07500.0750336,947
12 June 20240.07400.07500.07200.07300.073085,041
11 June 20240.07700.07700.07400.07400.074058,125
07 June 20240.07500.07900.07500.07700.0770672,305
06 June 20240.08300.08300.08300.08300.0830-
05 June 20240.08300.08300.08300.08300.0830-
04 June 20240.07800.08300.07800.08300.0830164,697
03 June 20240.07800.07900.07800.07900.079051,436
31 May 20240.07900.07900.07800.07800.078069,671
30 May 20240.07900.08000.07800.07800.078042,935
29 May 20240.07800.07800.07800.07800.078010,000
28 May 20240.07900.08000.07800.07800.078076,105
27 May 20240.08000.08200.08000.08100.081081,226
24 May 20240.07900.07900.07900.07900.07907,298
23 May 20240.07900.07900.07900.07900.079049,248
22 May 20240.08000.08000.08000.08000.080013,797
21 May 20240.07900.08000.07900.08000.080030,807
20 May 20240.08100.08100.08000.08000.0800164,578
17 May 20240.08500.08500.08400.08400.084047,409
16 May 20240.08500.08500.08500.08500.085025,001
15 May 20240.07800.08300.07800.08300.0830240,872
14 May 20240.07800.07800.07800.07800.078014,197
13 May 20240.07900.08000.07800.07800.0780116,685
10 May 20240.07600.07900.07600.07900.0790100,000
09 May 20240.07600.07600.07600.07600.076012,669
08 May 20240.07600.07700.07500.07500.075093,160
07 May 20240.07600.07600.07600.07600.076036,441
06 May 20240.07700.07700.07500.07600.0760196,251
03 May 20240.07700.07700.07700.07700.0770-
02 May 20240.07700.07700.07700.07700.077025,000
01 May 20240.07800.08000.07800.08000.080091,316
30 Apr 20240.08000.08000.07600.07700.077089,308
29 Apr 20240.08500.08500.08100.08200.082040,458
26 Apr 20240.08600.08600.08400.08600.08601,135
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...