Australia markets closed

Critical Resources Limited (CRR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01300.0000 (0.00%)
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.01200.01300.01200.01300.0130760,187
18 Apr 20240.01300.01400.01200.01300.01301,683,398
17 Apr 20240.01300.01400.01300.01300.01302,749,354
16 Apr 20240.01300.01300.01200.01200.01202,099,441
15 Apr 20240.01400.01400.01300.01300.0130997,971
12 Apr 20240.01400.01400.01300.01400.0140446,068
11 Apr 20240.01300.01400.01300.01400.0140373,713
10 Apr 20240.01300.01400.01200.01400.0140767,206
09 Apr 20240.01300.01400.01250.01400.01402,188,220
08 Apr 20240.01300.01300.01250.01300.01301,872,098
05 Apr 20240.01300.01350.01300.01300.0130314,407
04 Apr 20240.01400.01400.01300.01300.0130866,825
03 Apr 20240.01300.01400.01300.01400.0140768,933
02 Apr 20240.01400.01400.01300.01300.0130217,705
28 Mar 20240.01400.01450.01400.01400.01402,960,301
27 Mar 20240.01400.01500.01400.01500.0150964,007
26 Mar 20240.01400.01400.01400.01400.0140124,795
25 Mar 20240.01500.01500.01400.01400.01403,405,448
22 Mar 20240.01600.01600.01500.01500.0150329,978
21 Mar 20240.01600.01650.01500.01500.0150992,762
20 Mar 20240.01600.01600.01500.01500.0150505,609
19 Mar 20240.01600.01700.01600.01700.01701,814,835
18 Mar 20240.01600.01600.01500.01600.0160737,299
15 Mar 20240.01500.01600.01500.01600.0160600,380
14 Mar 20240.01500.01600.01500.01600.01602,592,482
13 Mar 20240.01500.01600.01500.01600.0160773,346
12 Mar 20240.01600.01600.01600.01600.01602,336,698
11 Mar 20240.01700.01700.01600.01650.0165356,259
08 Mar 20240.01700.01700.01700.01700.0170-
07 Mar 20240.01700.01700.01600.01700.0170340,770
06 Mar 20240.01700.01700.01600.01700.0170536,850
05 Mar 20240.01800.01800.01600.01600.01602,732,307
04 Mar 20240.01800.01900.01700.01700.01702,211,549
01 Mar 20240.01800.01800.01700.01800.01801,976,137
29 Feb 20240.01750.01900.01700.01900.0190280,782
28 Feb 20240.01800.01900.01700.01900.01901,974,388
27 Feb 20240.01800.01800.01800.01800.01802,281,977
26 Feb 20240.01900.01900.01800.01900.0190694,000
23 Feb 20240.01900.01900.01700.01800.01801,777,985
22 Feb 20240.01600.01900.01600.01900.01903,575,412
21 Feb 20240.01600.01700.01550.01700.01701,333,316
20 Feb 20240.01600.01600.01600.01600.01601,274,282
19 Feb 20240.01600.01700.01500.01500.01504,606,891
16 Feb 20240.01400.01600.01400.01600.01605,959,939
15 Feb 20240.01300.01400.01300.01400.0140977,135
14 Feb 20240.01400.01400.01300.01300.01301,141,996
13 Feb 20240.01500.01500.01350.01400.01406,304,469
12 Feb 20240.01500.01500.01400.01400.01401,222,053
09 Feb 20240.01400.01600.01400.01600.01601,596,218
08 Feb 20240.01500.01500.01400.01500.0150165,280
07 Feb 20240.01500.01500.01350.01400.01402,456,121
06 Feb 20240.01350.01500.01300.01500.01503,130,603
05 Feb 20240.01300.01400.01300.01300.0130503,594
02 Feb 20240.01400.01400.01300.01300.01303,195,874
01 Feb 20240.01300.01400.01200.01400.014010,576,685
31 Jan 20240.01400.01400.01300.01400.0140748,674
30 Jan 20240.01400.01400.01300.01300.01302,162,066
29 Jan 20240.01400.01400.01400.01400.0140301,198
25 Jan 20240.01400.01400.01300.01300.013066,908
24 Jan 20240.01400.01500.01300.01400.01406,334,807
23 Jan 20240.01600.01600.01400.01500.01503,196,255
22 Jan 20240.01600.01600.01400.01600.016014,017,393
19 Jan 20240.01600.01700.01600.01700.01703,837,870
18 Jan 20240.01700.01700.01600.01600.01605,807,879
17 Jan 20240.01700.01800.01700.01700.0170515,036
16 Jan 20240.01900.01900.01800.01800.0180918,827
15 Jan 20240.02000.02000.01900.01900.019064,465
12 Jan 20240.01800.02000.01800.02000.02001,792,715
11 Jan 20240.01900.01900.01750.01800.01805,424,553
10 Jan 20240.01900.01900.01900.01900.01901,160,042
09 Jan 20240.01900.02000.01900.02000.02001,191,994
08 Jan 20240.02000.02000.01800.01800.01805,548,307
05 Jan 20240.02000.02000.02000.02000.0200753,135
04 Jan 20240.02000.02000.02000.02000.0200854,464
03 Jan 20240.02000.02100.02000.02100.02101,666,955
02 Jan 20240.02100.02100.02000.02000.02001,082,835
29 Dec 20230.02300.02300.02100.02100.0210884,648
28 Dec 20230.02000.02200.02000.02200.02201,586,181
27 Dec 20230.01900.02100.01900.01900.01901,958,776
22 Dec 20230.01900.02000.01900.01900.01901,111,106
21 Dec 20230.02000.02000.01900.01900.01902,200,520
20 Dec 20230.02000.02100.02000.02000.02001,969,656
19 Dec 20230.02000.02000.01900.02000.02001,996,874
18 Dec 20230.02000.02100.02000.02100.02101,109,175
15 Dec 20230.02000.02100.01900.02000.02003,243,702
14 Dec 20230.02000.02100.01900.01900.01901,915,921
13 Dec 20230.02000.02000.01900.02000.0200573,611
12 Dec 20230.02100.02100.01900.01900.01906,859,085
11 Dec 20230.02200.02200.02050.02200.02202,948,967
08 Dec 20230.02200.02200.02000.02200.02207,305,912
07 Dec 20230.02300.02300.02100.02200.02202,046,152
06 Dec 20230.02200.02400.02200.02400.02401,165,817
05 Dec 20230.02300.02400.02200.02200.02205,626,229
04 Dec 20230.02300.02450.02300.02350.02352,971,719
01 Dec 20230.02500.02500.02300.02300.02302,123,135
30 Nov 20230.02500.02500.02400.02500.0250500,987
29 Nov 20230.02600.02600.02400.02400.02405,980,861
28 Nov 20230.02500.02600.02500.02500.0250608,647
27 Nov 20230.02600.02600.02500.02600.02601,423,880
24 Nov 20230.02600.02700.02550.02600.02601,497,924
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...