Castile Resources Limited (CST.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 03:59PM AEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.0900 | 0.0910 | 0.0900 | 0.0900 | 0.0900 | 111,219 |
| 30 Apr 2024 | 0.0940 | 0.0940 | 0.0930 | 0.0930 | 0.0930 | 152,486 |
| 29 Apr 2024 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | - |
| 26 Apr 2024 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 6,099 |
| 24 Apr 2024 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 16,860 |
| 23 Apr 2024 | 0.0970 | 0.0970 | 0.0940 | 0.0950 | 0.0950 | 150,946 |
| 22 Apr 2024 | 0.0980 | 0.0980 | 0.0960 | 0.0970 | 0.0970 | 392,522 |
| 19 Apr 2024 | 0.0970 | 0.0990 | 0.0940 | 0.0980 | 0.0980 | 407,094 |
| 18 Apr 2024 | 0.0950 | 0.1050 | 0.0950 | 0.0960 | 0.0960 | 1,025,203 |
| 17 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 320,001 |
| 16 Apr 2024 | 0.0900 | 0.0910 | 0.0900 | 0.0910 | 0.0910 | 545,264 |
| 15 Apr 2024 | 0.0950 | 0.0950 | 0.0870 | 0.0870 | 0.0870 | 452,010 |
| 12 Apr 2024 | 0.0900 | 0.0940 | 0.0890 | 0.0900 | 0.0900 | 165,636 |
| 11 Apr 2024 | 0.0790 | 0.0870 | 0.0790 | 0.0870 | 0.0870 | 267,850 |
| 10 Apr 2024 | 0.0740 | 0.0780 | 0.0730 | 0.0780 | 0.0780 | 304,594 |
| 09 Apr 2024 | 0.0750 | 0.0780 | 0.0730 | 0.0730 | 0.0730 | 285,435 |
| 08 Apr 2024 | 0.0710 | 0.0740 | 0.0710 | 0.0740 | 0.0740 | 203,023 |
| 05 Apr 2024 | 0.0720 | 0.0720 | 0.0710 | 0.0710 | 0.0710 | 12,607 |
| 04 Apr 2024 | 0.0710 | 0.0720 | 0.0710 | 0.0720 | 0.0720 | 18,919 |
| 03 Apr 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 7,001 |
| 02 Apr 2024 | 0.0730 | 0.0730 | 0.0720 | 0.0720 | 0.0720 | 37,905 |
| 28 Mar 2024 | 0.0730 | 0.0730 | 0.0720 | 0.0720 | 0.0720 | 2,906 |
| 27 Mar 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| 26 Mar 2024 | 0.0750 | 0.0750 | 0.0730 | 0.0730 | 0.0730 | 6,862 |
| 25 Mar 2024 | 0.0760 | 0.0760 | 0.0730 | 0.0730 | 0.0730 | 20,779 |
| 22 Mar 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 15,000 |
| 21 Mar 2024 | 0.0750 | 0.0790 | 0.0750 | 0.0790 | 0.0790 | 183,209 |
| 20 Mar 2024 | 0.0680 | 0.0680 | 0.0640 | 0.0640 | 0.0640 | 361,294 |
| 19 Mar 2024 | 0.0790 | 0.0790 | 0.0690 | 0.0690 | 0.0690 | 264,885 |
| 18 Mar 2024 | 0.0790 | 0.0790 | 0.0760 | 0.0790 | 0.0790 | 551,000 |
| 15 Mar 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 27,950 |
| 14 Mar 2024 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 81,230 |
| 13 Mar 2024 | 0.0800 | 0.0830 | 0.0800 | 0.0800 | 0.0800 | 437,458 |
| 12 Mar 2024 | 0.0765 | 0.0800 | 0.0765 | 0.0800 | 0.0800 | 334,672 |
| 11 Mar 2024 | 0.0720 | 0.0720 | 0.0710 | 0.0720 | 0.0720 | 24,183 |
| 08 Mar 2024 | 0.0720 | 0.0720 | 0.0690 | 0.0710 | 0.0710 | 111,855 |
| 07 Mar 2024 | 0.0790 | 0.0790 | 0.0720 | 0.0720 | 0.0720 | 161,655 |
| 06 Mar 2024 | 0.0720 | 0.0730 | 0.0720 | 0.0730 | 0.0730 | 6,731 |
| 05 Mar 2024 | 0.0750 | 0.0830 | 0.0720 | 0.0720 | 0.0720 | 32,835 |
| 04 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 16,043 |
| 01 Mar 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 1,563 |
| 29 Feb 2024 | 0.0720 | 0.0730 | 0.0720 | 0.0730 | 0.0730 | 43,334 |
| 28 Feb 2024 | 0.0750 | 0.0750 | 0.0720 | 0.0730 | 0.0730 | 66,667 |
| 27 Feb 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 4,400 |
| 26 Feb 2024 | 0.0740 | 0.0740 | 0.0730 | 0.0730 | 0.0730 | 20,000 |
| 23 Feb 2024 | 0.0750 | 0.0750 | 0.0730 | 0.0740 | 0.0740 | 20,318 |
| 22 Feb 2024 | 0.0800 | 0.0800 | 0.0740 | 0.0750 | 0.0750 | 14,668 |
| 21 Feb 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 20 Feb 2024 | 0.0780 | 0.0800 | 0.0740 | 0.0750 | 0.0750 | 157,007 |
| 19 Feb 2024 | 0.0800 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 130,843 |
| 16 Feb 2024 | 0.0790 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 67,711 |
| 15 Feb 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 15,696 |
| 14 Feb 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
| 13 Feb 2024 | 0.0820 | 0.0820 | 0.0790 | 0.0790 | 0.0790 | 25,000 |
| 12 Feb 2024 | 0.0880 | 0.0880 | 0.0810 | 0.0810 | 0.0810 | 39,387 |
| 09 Feb 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 102,218 |
| 08 Feb 2024 | 0.0880 | 0.0890 | 0.0880 | 0.0890 | 0.0890 | 35,012 |
| 07 Feb 2024 | 0.0890 | 0.0890 | 0.0880 | 0.0890 | 0.0890 | 121,595 |
| 06 Feb 2024 | 0.0880 | 0.0900 | 0.0880 | 0.0900 | 0.0900 | 114,558 |
| 05 Feb 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 27,468 |
| 02 Feb 2024 | 0.0900 | 0.0930 | 0.0900 | 0.0920 | 0.0920 | 194,805 |
| 01 Feb 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 31 Jan 2024 | 0.0880 | 0.0900 | 0.0880 | 0.0900 | 0.0900 | 299,739 |
| 30 Jan 2024 | 0.0850 | 0.0880 | 0.0850 | 0.0880 | 0.0880 | 59,290 |
| 29 Jan 2024 | 0.0890 | 0.0890 | 0.0880 | 0.0880 | 0.0880 | 55,001 |
| 25 Jan 2024 | 0.0850 | 0.0940 | 0.0850 | 0.0880 | 0.0880 | 372,347 |
| 24 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 23 Jan 2024 | 0.0840 | 0.0840 | 0.0670 | 0.0700 | 0.0700 | 426,739 |
| 22 Jan 2024 | 0.0730 | 0.0850 | 0.0730 | 0.0840 | 0.0840 | 644,532 |
| 19 Jan 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 18 Jan 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 61,622 |
| 17 Jan 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 16 Jan 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 15 Jan 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 12 Jan 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 24,999 |
| 11 Jan 2024 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 484 |
| 10 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 09 Jan 2024 | 0.0810 | 0.0810 | 0.0760 | 0.0800 | 0.0800 | 48,754 |
| 08 Jan 2024 | 0.0800 | 0.0800 | 0.0760 | 0.0800 | 0.0800 | 118,366 |
| 05 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 04 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 21,639 |
| 03 Jan 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 6,107 |
| 02 Jan 2024 | 0.0830 | 0.0830 | 0.0800 | 0.0800 | 0.0800 | 101,232 |
| 29 Dec 2023 | 0.0830 | 0.0830 | 0.0820 | 0.0820 | 0.0820 | 104,100 |
| 28 Dec 2023 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 50 |
| 27 Dec 2023 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 4,187 |
| 22 Dec 2023 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 71,123 |
| 21 Dec 2023 | 0.0870 | 0.0870 | 0.0800 | 0.0810 | 0.0810 | 74,081 |
| 20 Dec 2023 | 0.0880 | 0.0880 | 0.0870 | 0.0870 | 0.0870 | 13,974 |
| 19 Dec 2023 | 0.0860 | 0.0870 | 0.0860 | 0.0870 | 0.0870 | 7,356 |
| 18 Dec 2023 | 0.0850 | 0.0870 | 0.0850 | 0.0870 | 0.0870 | 119,205 |
| 15 Dec 2023 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 239,302 |
| 14 Dec 2023 | 0.0730 | 0.0800 | 0.0730 | 0.0800 | 0.0800 | 101,124 |
| 13 Dec 2023 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 48,405 |
| 12 Dec 2023 | 0.0750 | 0.0770 | 0.0750 | 0.0770 | 0.0770 | 73,288 |
| 11 Dec 2023 | 0.0730 | 0.0760 | 0.0730 | 0.0760 | 0.0760 | 43,764 |
| 08 Dec 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 17,778 |
| 07 Dec 2023 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 06 Dec 2023 | 0.0760 | 0.0760 | 0.0740 | 0.0740 | 0.0740 | 76,681 |
| 05 Dec 2023 | 0.0680 | 0.0770 | 0.0680 | 0.0770 | 0.0770 | 115,625 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.