Australia markets open in 3 hours 55 minutes

Caspin Resources Limited (CPN.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0670-0.0010 (-1.47%)
At close: 03:02PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20240.06700.06700.06500.06700.0670146,256
20 June 20240.06700.06800.06700.06800.068024,480
19 June 20240.06900.06900.06900.06900.0690119
18 June 20240.07000.07300.07000.07300.073052,595
17 June 20240.07100.07100.07100.07100.071039
14 June 2024------
13 June 20240.07400.07400.07300.07300.073010,481
12 June 20240.07400.07500.07400.07500.075021,118
11 June 20240.07600.07600.07500.07500.07509,390
07 June 20240.07500.07500.07500.07500.07504,320
06 June 2024------
05 June 2024------
04 June 20240.07600.08200.07600.08200.082028,353
03 June 20240.07800.07800.07800.07800.078010,558
31 May 20240.07900.07900.07500.07500.075023,720
30 May 2024------
29 May 2024------
28 May 20240.07900.08000.07800.07800.078017,387
27 May 20240.08000.08200.08000.08000.080037,536
24 May 2024------
23 May 2024------
22 May 20240.07900.07900.07900.07900.079011,955
21 May 20240.07900.07900.07900.07900.07904,475
20 May 20240.08100.08100.08000.08000.080045,671
17 May 20240.08300.08300.08000.08000.080021,619
16 May 2024------
15 May 20240.07900.08000.07900.08000.080034,924
14 May 2024------
13 May 20240.07900.08000.07900.08000.080071,283
10 May 2024------
09 May 2024------
08 May 2024------
07 May 2024------
06 May 20240.07600.07600.07600.07600.076010,465
03 May 2024------
02 May 20240.07700.07700.07700.07700.07706,760
01 May 20240.07700.08000.07700.08000.080018,523
30 Apr 20240.07700.07700.07700.07700.077021,425
29 Apr 20240.08200.08200.08200.08200.08205,488
26 Apr 2024------
24 Apr 2024------
23 Apr 20240.08900.08900.08900.08900.08905,622
22 Apr 20240.08600.08900.08600.08900.089028,306
19 Apr 2024------
18 Apr 20240.08300.08900.08300.08800.088030,146
17 Apr 2024------
16 Apr 20240.08100.08100.08000.08000.080056,588
15 Apr 2024------
12 Apr 20240.08300.08300.08200.08200.082020,600
11 Apr 20240.08600.08600.08500.08500.085033,658
10 Apr 20240.08400.08900.07900.08500.085073,101
09 Apr 2024------
08 Apr 20240.07500.07500.07500.07500.0750930
05 Apr 20240.07700.07700.07700.07700.07705,845
04 Apr 20240.07700.07700.07700.07700.077020,969
03 Apr 2024------
02 Apr 2024------
28 Mar 20240.08200.08200.08200.08200.08209,331
27 Mar 2024------
26 Mar 2024------
25 Mar 2024------
22 Mar 2024------
21 Mar 20240.07500.07500.07500.07500.075020,500
20 Mar 2024------
19 Mar 2024------
18 Mar 2024------
15 Mar 2024------
14 Mar 20240.07500.07500.07500.07500.0750469
13 Mar 20240.07600.07600.07600.07600.076015,727
12 Mar 2024------
11 Mar 20240.08000.08000.08000.08000.08001,743
08 Mar 20240.07600.07600.07600.07600.07601,619
07 Mar 20240.07900.08100.07800.07800.078037,285
06 Mar 20240.07900.07900.07600.07900.079017,329
05 Mar 2024------
04 Mar 20240.07700.07900.07600.07900.079016,108
01 Mar 20240.08000.08000.08000.08000.08001,800
29 Feb 20240.08000.08100.07800.08000.08003,230
28 Feb 20240.08200.08300.08000.08000.080022,813
27 Feb 2024------
26 Feb 20240.07800.08300.07800.08300.08306,964
23 Feb 2024------
22 Feb 2024------
21 Feb 2024------
20 Feb 2024------
19 Feb 20240.07500.07600.07500.07600.076011,040
16 Feb 20240.07300.07500.07300.07400.074031,201
15 Feb 2024------
14 Feb 20240.07600.07700.07500.07500.075020,260
13 Feb 20240.07600.07700.07600.07700.07709,984
12 Feb 20240.07600.07800.07600.07800.078037,560
09 Feb 20240.07700.07700.07700.07700.07701,546
08 Feb 20240.07500.07700.07500.07700.077019,586
07 Feb 2024------
06 Feb 20240.08000.08000.08000.08000.08007,757
05 Feb 20240.08200.08200.08200.08200.082020
02 Feb 20240.08100.08200.08100.08100.08108,697
01 Feb 20240.08200.08200.08200.08200.082020
31 Jan 20240.08600.08600.08200.08400.084027,900
30 Jan 20240.07400.07800.07400.07600.076030,078
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...