CAPSTONE CDI 1:1 [CSC] (CSC.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 9.67 | 9.98 | 9.67 | 9.89 | 9.89 | 1,074,533 |
| 04 June 2024 | 10.49 | 10.49 | 10.10 | 10.14 | 10.14 | 29,396 |
| 03 June 2024 | 10.76 | 10.76 | 10.50 | 10.52 | 10.52 | 18,773 |
| 31 May 2024 | 11.04 | 11.11 | 10.85 | 10.87 | 10.87 | 933,583 |
| 30 May 2024 | 11.26 | 11.32 | 10.95 | 10.98 | 10.98 | 23,851 |
| 29 May 2024 | 11.01 | 11.46 | 11.01 | 11.44 | 11.44 | 94,768 |
| 28 May 2024 | 11.31 | 11.31 | 11.03 | 11.18 | 11.18 | 95,926 |
| 27 May 2024 | 11.79 | 11.79 | 10.99 | 11.16 | 11.16 | 177,633 |
| 24 May 2024 | 11.01 | 11.32 | 10.94 | 11.11 | 11.11 | 39,132 |
| 23 May 2024 | 11.38 | 11.39 | 11.22 | 11.28 | 11.28 | 15,811 |
| 22 May 2024 | 12.06 | 12.14 | 11.85 | 11.97 | 11.97 | 8,570 |
| 21 May 2024 | 12.34 | 12.34 | 11.79 | 11.98 | 11.98 | 271,312 |
| 20 May 2024 | 12.21 | 12.50 | 12.18 | 12.50 | 12.50 | 163,292 |
| 17 May 2024 | 12.09 | 12.09 | 11.67 | 11.80 | 11.80 | 7,016 |
| 16 May 2024 | 11.67 | 12.10 | 11.66 | 11.85 | 11.85 | 10,600 |
| 15 May 2024 | 11.88 | 12.00 | 11.82 | 11.93 | 11.93 | 75,988 |
| 14 May 2024 | 11.90 | 11.90 | 11.67 | 11.80 | 11.80 | 74,874 |
| 13 May 2024 | 11.91 | 11.92 | 11.68 | 11.80 | 11.80 | 22,351 |
| 10 May 2024 | 11.40 | 11.67 | 11.40 | 11.63 | 11.63 | 36,887 |
| 09 May 2024 | 11.02 | 11.12 | 10.76 | 11.10 | 11.10 | 219,167 |
| 08 May 2024 | 11.27 | 11.27 | 11.01 | 11.08 | 11.08 | 135,649 |
| 07 May 2024 | 11.49 | 11.55 | 11.32 | 11.39 | 11.39 | 137,510 |
| 06 May 2024 | 10.85 | 11.01 | 10.81 | 10.86 | 10.86 | 96,845 |
| 03 May 2024 | 10.49 | 10.58 | 10.27 | 10.47 | 10.47 | 11,540 |
| 02 May 2024 | 10.62 | 10.62 | 10.31 | 10.39 | 10.39 | 22,667 |
| 01 May 2024 | 10.81 | 10.98 | 10.73 | 10.87 | 10.87 | 16,267 |
| 30 Apr 2024 | 11.18 | 11.25 | 11.10 | 11.22 | 11.22 | 911,462 |
| 29 Apr 2024 | 11.51 | 11.58 | 11.23 | 11.28 | 11.28 | 1,000,720 |
| 26 Apr 2024 | 10.65 | 10.83 | 10.65 | 10.74 | 10.74 | 27,352 |
| 24 Apr 2024 | 10.12 | 10.35 | 10.07 | 10.30 | 10.30 | 18,481 |
| 23 Apr 2024 | 10.43 | 10.50 | 10.15 | 10.23 | 10.23 | 74,936 |
| 22 Apr 2024 | 10.90 | 10.90 | 10.60 | 10.72 | 10.72 | 17,020 |
| 19 Apr 2024 | 10.76 | 10.96 | 10.72 | 10.86 | 10.86 | 74,456 |
| 18 Apr 2024 | 10.70 | 10.82 | 10.59 | 10.60 | 10.60 | 23,405 |
| 17 Apr 2024 | 10.60 | 10.70 | 10.49 | 10.68 | 10.68 | 84,741 |
| 16 Apr 2024 | 10.33 | 10.43 | 10.29 | 10.31 | 10.31 | 2,307 |
| 15 Apr 2024 | 10.40 | 10.71 | 10.39 | 10.50 | 10.50 | 27,454 |
| 12 Apr 2024 | 10.40 | 10.70 | 10.33 | 10.39 | 10.39 | 25,053 |
| 11 Apr 2024 | 10.35 | 10.50 | 10.30 | 10.50 | 10.50 | 192,464 |
| 10 Apr 2024 | 10.23 | 10.23 | 10.13 | 10.15 | 10.15 | 117,352 |
| 09 Apr 2024 | 10.00 | 10.01 | 9.86 | 9.95 | 9.95 | - |
| 08 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.