Corella Resources Ltd (CR9.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0180

+0.0020

(+12.50%)

At close: 03:44PM AEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0170	0.0180	0.0160	0.0180	0.0180	824,482
18 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
17 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
16 Apr 2024	0.0170	0.0170	0.0160	0.0160	0.0160	354,727
15 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 Apr 2024	0.0170	0.0170	0.0150	0.0150	0.0150	286,167
11 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	17,647
10 Apr 2024	0.0190	0.0190	0.0180	0.0180	0.0180	759,964
09 Apr 2024	0.0180	0.0190	0.0180	0.0190	0.0190	267,443
08 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	12,500
05 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
04 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
03 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	13,555
02 Apr 2024	0.0190	0.0200	0.0190	0.0200	0.0200	576,331
28 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
27 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	242,441
26 Mar 2024	0.0190	0.0190	0.0180	0.0180	0.0180	1,067,067
25 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	47,947
22 Mar 2024	0.0190	0.0210	0.0190	0.0210	0.0210	107,161
21 Mar 2024	0.0190	0.0200	0.0180	0.0190	0.0190	1,355,372
20 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	45,000
19 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
18 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	151,200
14 Mar 2024	0.0200	0.0200	0.0190	0.0200	0.0200	502,900
13 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 Mar 2024	0.0200	0.0200	0.0190	0.0200	0.0200	857,306
11 Mar 2024	0.0205	0.0205	0.0205	0.0205	0.0205	109,426
08 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	203,235
07 Mar 2024	0.0230	0.0230	0.0220	0.0220	0.0220	235,360
06 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
05 Mar 2024	0.0230	0.0230	0.0220	0.0220	0.0220	965,912
04 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
01 Mar 2024	0.0250	0.0250	0.0230	0.0230	0.0230	175,741
29 Feb 2024	0.0240	0.0250	0.0230	0.0250	0.0250	263,542
28 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	42,781
27 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	201,967
26 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,252
23 Feb 2024	0.0250	0.0250	0.0240	0.0240	0.0240	320,158
22 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	185,404
21 Feb 2024	0.0260	0.0260	0.0250	0.0250	0.0250	85,000
20 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
19 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 Feb 2024	0.0260	0.0260	0.0250	0.0250	0.0250	62,044
15 Feb 2024	0.0260	0.0260	0.0250	0.0250	0.0250	40,961
14 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
13 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	99,901
12 Feb 2024	0.0250	0.0250	0.0240	0.0240	0.0240	331
09 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	389
08 Feb 2024	0.0250	0.0260	0.0250	0.0260	0.0260	7,849
07 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	169,556
06 Feb 2024	0.0250	0.0260	0.0240	0.0240	0.0240	80,164
05 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	17,929
02 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
01 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
31 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
30 Jan 2024	0.0250	0.0250	0.0230	0.0250	0.0250	39,590
29 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	37,246
25 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
24 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	40,352
23 Jan 2024	0.0250	0.0250	0.0230	0.0230	0.0230	37,997
22 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
19 Jan 2024	0.0270	0.0270	0.0230	0.0230	0.0230	22,570
18 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	5,500
17 Jan 2024	0.0270	0.0270	0.0250	0.0270	0.0270	44,165
16 Jan 2024	0.0270	0.0270	0.0260	0.0260	0.0260	117,972
15 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	400,000
12 Jan 2024	0.0280	0.0280	0.0270	0.0270	0.0270	149,335
11 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	198,463
10 Jan 2024	0.0250	0.0250	0.0240	0.0240	0.0240	68,991
09 Jan 2024	0.0240	0.0240	0.0220	0.0220	0.0220	21,136
08 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	10,515
05 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	80,000
04 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	60,000
03 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
02 Jan 2024	0.0230	0.0260	0.0200	0.0260	0.0260	677,395
29 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	519
28 Dec 2023	0.0220	0.0230	0.0220	0.0230	0.0230	144,267
27 Dec 2023	0.0200	0.0200	0.0180	0.0190	0.0190	251,861
22 Dec 2023	0.0240	0.0240	0.0220	0.0220	0.0220	37,128
21 Dec 2023	0.0230	0.0240	0.0230	0.0240	0.0240	392,057
20 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
19 Dec 2023	0.0240	0.0240	0.0220	0.0220	0.0220	306,804
18 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
15 Dec 2023	0.0250	0.0260	0.0250	0.0260	0.0260	257,958
14 Dec 2023	0.0240	0.0240	0.0230	0.0230	0.0230	259,565
13 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
12 Dec 2023	0.0240	0.0240	0.0230	0.0230	0.0230	309,000
11 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	38,225
08 Dec 2023	0.0240	0.0240	0.0230	0.0240	0.0240	400,000
07 Dec 2023	0.0230	0.0240	0.0230	0.0240	0.0240	170,568
06 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	500,000
05 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
04 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	80,000
01 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
30 Nov 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
29 Nov 2023	0.0240	0.0240	0.0240	0.0240	0.0240	232
28 Nov 2023	0.0250	0.0270	0.0240	0.0240	0.0240	3,363,443
27 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	2,500
24 Nov 2023	0.0270	0.0270	0.0270	0.0270	0.0270	1,805
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6415-0.0010(-0.16%)

OIL82.50-0.23(-0.28%)

GOLD2,396.00-2.00(-0.08%)

Bitcoin AUD100,830.41+4,694.43(+4.88%)

Corella Resources Ltd (CR9.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6415
-0.0010(-0.16%)

OIL
82.50
-0.23(-0.28%)

GOLD
2,396.00
-2.00(-0.08%)

Bitcoin AUD
100,830.41
+4,694.43(+4.88%)