Australia markets open in 8 hours 17 minutes

Critical Resources Limited (CRR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0170+0.0010 (+6.25%)
At close: 04:10PM AEDT
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20240.01600.01700.01500.01700.01701,333,316
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
23 Nov 20230.02700.02700.02600.02600.02603,087,442
22 Nov 20230.02800.02900.02600.02700.0270932,047
21 Nov 20230.02800.02900.02400.02900.029015,030,073
20 Nov 20230.02900.02900.02650.02800.02806,470,951
17 Nov 20230.02900.03000.02800.02900.02901,891,963
16 Nov 20230.03100.03100.02800.02800.02804,295,888
15 Nov 20230.03300.03300.02900.03000.030010,310,121
14 Nov 20230.03000.03200.03000.03100.03104,416,275
13 Nov 20230.03200.03200.03000.03100.03102,375,799
10 Nov 20230.03300.03400.03100.03400.03403,527,558
09 Nov 20230.02900.03400.02900.03300.033020,230,037
08 Nov 20230.02650.02900.02650.02900.02903,063,679
07 Nov 20230.02500.02600.02450.02600.02602,666,937
06 Nov 20230.02500.02600.02500.02600.02604,364,994
03 Nov 20230.02600.02700.02500.02600.02602,464,263
02 Nov 20230.02600.02600.02400.02500.025015,265,733
01 Nov 20230.02700.02700.02600.02700.0270353,227
31 Oct 20230.02800.02800.02700.02700.02701,971,046
30 Oct 20230.02700.02700.02700.02700.027065,850
27 Oct 20230.02750.02800.02600.02800.02803,416,414
26 Oct 20230.02800.02850.02700.02700.02702,863,851
25 Oct 20230.02800.02900.02700.02900.02906,480,944
24 Oct 20230.02800.02900.02700.02700.02705,965,435
23 Oct 20230.03000.03000.02800.02800.02807,213,187
20 Oct 20230.03400.03400.03100.03100.031011,889,686
19 Oct 20230.03400.03500.03300.03400.03403,161,195
18 Oct 20230.03350.03400.03300.03300.03301,370,946
17 Oct 20230.03500.03500.03200.03300.03308,905,082
16 Oct 20230.03600.03600.03500.03500.0350203,994
13 Oct 20230.03600.03700.03500.03700.03703,444,165
12 Oct 20230.03700.03700.03500.03700.03701,736,728
11 Oct 20230.03600.03700.03500.03600.03602,718,620
10 Oct 20230.03500.03550.03500.03500.03501,317,717
09 Oct 20230.03600.03700.03500.03600.03601,306,953
06 Oct 20230.03700.03700.03500.03600.03605,229,349
05 Oct 20230.03700.03800.03700.03700.03702,769,770
04 Oct 20230.03800.03800.03700.03700.0370371,335
03 Oct 20230.03900.03900.03750.03900.0390796,897
02 Oct 20230.03800.03900.03800.03800.03801,182,794
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...