Australia markets close in 43 minutes

Critical Resources Limited (CRR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00800.0000 (0.00%)
As of 03:08PM AEST. Market open.
Time period:
19 July 2023 - 19 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 20240.00800.00800.00800.00800.008027,063
18 July 20240.00800.00800.00800.00800.00806,731
17 July 20240.00800.00800.00800.00800.008083,357
16 July 2024------
15 July 20240.00900.00900.00900.00900.009024,802
12 July 20240.00900.00900.00900.00900.0090300,000
11 July 20240.00900.00900.00900.00900.0090-
10 July 20240.00900.00900.00900.00900.0090105,560
09 July 20240.00900.00900.00900.00900.009079,999
08 July 20240.00900.00900.00900.00900.0090113,687
05 July 20240.00900.00900.00800.00900.0090156,944
04 July 20240.00800.00900.00800.00900.00902,398,607
03 July 20240.00800.00900.00800.00900.00901,888,232
02 July 20240.00900.01000.00800.00800.00808,967,174
01 July 20240.00750.00800.00700.00700.00701,781,000
28 June 20240.00800.00800.00700.00700.00703,422,982
27 June 20240.00700.00750.00700.00700.00701,001,088
26 June 20240.00700.00800.00700.00700.00702,240,943
25 June 20240.00700.00800.00700.00800.00806,959,749
24 June 20240.00700.00750.00700.00750.0075529,296
21 June 20240.00800.00800.00700.00700.00705,552,751
20 June 20240.00800.00850.00800.00800.00802,085,711
19 June 20240.00900.00900.00800.00850.008554,115
18 June 20240.00850.00900.00800.00900.0090215,818
17 June 20240.00900.00900.00800.00800.0080139,517
14 June 20240.01000.01000.00800.00800.0080819,682
13 June 20240.00900.01000.00800.01000.01006,113,531
12 June 20240.00800.00850.00800.00800.00802,598,209
11 June 20240.00900.00900.00800.00800.00807,491,747
07 June 20240.01000.01000.01000.01000.0100181,471
06 June 20240.01000.01000.01000.01000.01002,644,079
05 June 20240.01000.01000.01000.01000.01001,372,713
04 June 20240.01100.01100.01000.01100.0110562,900
03 June 20240.01000.01100.01000.01100.01101,185,884
31 May 20240.01200.01200.01000.01100.01104,311,572
30 May 20240.01100.01200.01100.01200.0120512,065
29 May 20240.01200.01200.01100.01100.0110324,686
28 May 20240.01100.01150.01100.01100.01101,293,135
27 May 20240.01200.01200.01100.01200.0120724,546
24 May 20240.01100.01200.01100.01200.01201,129,474
23 May 20240.01100.01200.01100.01200.01209,924,501
22 May 20240.01500.01500.01100.01200.012019,553,759
21 May 20240.01300.01300.01300.01300.0130-
20 May 20240.01300.01300.01300.01300.0130-
17 May 20240.01200.01300.01200.01300.01305,828,334
16 May 20240.01200.01200.01100.01100.0110528,676
15 May 20240.01200.01200.01150.01200.0120946,084
14 May 20240.01200.01200.01200.01200.0120646,387
13 May 20240.01200.01300.01200.01200.0120792,117
10 May 20240.01150.01300.01150.01300.01302,227,552
09 May 20240.01100.01200.01100.01200.012074,089
08 May 20240.01200.01200.01100.01200.012058,037
07 May 20240.01200.01200.01200.01200.0120528
06 May 20240.01150.01200.01150.01200.012055,359
03 May 20240.01200.01200.01100.01100.0110137,663
02 May 20240.01200.01200.01100.01200.01201,272,760
01 May 20240.01200.01300.01200.01200.01201,660,815
30 Apr 20240.01200.01300.01200.01300.0130250,770
29 Apr 20240.01200.01200.01150.01200.01201,649,314
26 Apr 20240.01200.01300.01100.01300.0130580,684
24 Apr 20240.01200.01250.01100.01200.01201,472,668
23 Apr 20240.01200.01300.01200.01250.0125888,565
22 Apr 20240.01300.01300.01100.01300.01303,187,462
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...