Australia markets open in 9 hours 6 minutes

Castile Resources Limited (CST.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0940-0.0010 (-1.05%)
At close: 03:53PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.09400.09400.09400.09400.094016,860
23 Apr 20240.09700.09700.09400.09500.0950150,946
22 Apr 20240.09800.09800.09600.09700.0970392,522
19 Apr 20240.09700.09900.09400.09800.0980407,094
18 Apr 20240.09500.10500.09500.09600.09601,025,203
17 Apr 20240.09000.09000.09000.09000.0900320,001
16 Apr 20240.09000.09100.09000.09100.0910545,264
15 Apr 20240.09500.09500.08700.08700.0870452,010
12 Apr 20240.09000.09400.08900.09000.0900165,636
11 Apr 20240.07900.08700.07900.08700.0870267,850
10 Apr 20240.07400.07800.07300.07800.0780304,594
09 Apr 20240.07500.07800.07300.07300.0730285,435
08 Apr 20240.07100.07400.07100.07400.0740203,023
05 Apr 20240.07200.07200.07100.07100.071012,607
04 Apr 20240.07100.07200.07100.07200.072018,919
03 Apr 20240.07200.07200.07200.07200.07207,001
02 Apr 20240.07300.07300.07200.07200.072037,905
28 Mar 20240.07300.07300.07200.07200.07202,906
27 Mar 20240.07300.07300.07300.07300.0730-
26 Mar 20240.07500.07500.07300.07300.07306,862
25 Mar 20240.07600.07600.07300.07300.073020,779
22 Mar 20240.07700.07700.07700.07700.077015,000
21 Mar 20240.07500.07900.07500.07900.0790183,209
20 Mar 20240.06800.06800.06400.06400.0640361,294
19 Mar 20240.07900.07900.06900.06900.0690264,885
18 Mar 20240.07900.07900.07600.07900.0790551,000
15 Mar 20240.07900.07900.07900.07900.079027,950
14 Mar 20240.08000.08000.07900.07900.079081,230
13 Mar 20240.08000.08300.08000.08000.0800437,458
12 Mar 20240.07650.08000.07650.08000.0800334,672
11 Mar 20240.07200.07200.07100.07200.072024,183
08 Mar 20240.07200.07200.06900.07100.0710111,855
07 Mar 20240.07900.07900.07200.07200.0720161,655
06 Mar 20240.07200.07300.07200.07300.07306,731
05 Mar 20240.07500.08300.07200.07200.072032,835
04 Mar 20240.07500.07500.07500.07500.075016,043
01 Mar 20240.07200.07200.07200.07200.07201,563
29 Feb 20240.07200.07300.07200.07300.073043,334
28 Feb 20240.07500.07500.07200.07300.073066,667
27 Feb 20240.07200.07200.07200.07200.07204,400
26 Feb 20240.07400.07400.07300.07300.073020,000
23 Feb 20240.07500.07500.07300.07400.074020,318
22 Feb 20240.08000.08000.07400.07500.075014,668
21 Feb 20240.07500.07500.07500.07500.0750-
20 Feb 20240.07800.08000.07400.07500.0750157,007
19 Feb 20240.08000.08000.07800.07800.0780130,843
16 Feb 20240.07900.08000.07900.08000.080067,711
15 Feb 20240.07900.07900.07900.07900.079015,696
14 Feb 20240.07900.07900.07900.07900.0790-
13 Feb 20240.08200.08200.07900.07900.079025,000
12 Feb 20240.08800.08800.08100.08100.081039,387
09 Feb 20240.09000.09000.09000.09000.0900102,218
08 Feb 20240.08800.08900.08800.08900.089035,012
07 Feb 20240.08900.08900.08800.08900.0890121,595
06 Feb 20240.08800.09000.08800.09000.0900114,558
05 Feb 20240.09000.09000.09000.09000.090027,468
02 Feb 20240.09000.09300.09000.09200.0920194,805
01 Feb 20240.09000.09000.09000.09000.0900-
31 Jan 20240.08800.09000.08800.09000.0900299,739
30 Jan 20240.08500.08800.08500.08800.088059,290
29 Jan 20240.08900.08900.08800.08800.088055,001
25 Jan 20240.08500.09400.08500.08800.0880372,347
24 Jan 20240.07000.07000.07000.07000.0700-
23 Jan 20240.08400.08400.06700.07000.0700426,739
22 Jan 20240.07300.08500.07300.08400.0840644,532
19 Jan 20240.06400.06400.06400.06400.0640-
18 Jan 20240.06400.06400.06400.06400.064061,622
17 Jan 20240.07400.07400.07400.07400.0740-
16 Jan 20240.07400.07400.07400.07400.0740-
15 Jan 20240.07400.07400.07400.07400.0740-
12 Jan 20240.07400.07400.07400.07400.074024,999
11 Jan 20240.08000.08000.07900.07900.0790484
10 Jan 20240.08000.08000.08000.08000.0800-
09 Jan 20240.08100.08100.07600.08000.080048,754
08 Jan 20240.08000.08000.07600.08000.0800118,366
05 Jan 20240.08000.08000.08000.08000.0800-
04 Jan 20240.08000.08000.08000.08000.080021,639
03 Jan 20240.08100.08100.08100.08100.08106,107
02 Jan 20240.08300.08300.08000.08000.0800101,232
29 Dec 20230.08300.08300.08200.08200.0820104,100
28 Dec 20230.08300.08300.08300.08300.083050
27 Dec 20230.08100.08100.08100.08100.08104,187
22 Dec 20230.08200.08200.08200.08200.082071,123
21 Dec 20230.08700.08700.08000.08100.081074,081
20 Dec 20230.08800.08800.08700.08700.087013,974
19 Dec 20230.08600.08700.08600.08700.08707,356
18 Dec 20230.08500.08700.08500.08700.0870119,205
15 Dec 20230.08000.08500.08000.08500.0850239,302
14 Dec 20230.07300.08000.07300.08000.0800101,124
13 Dec 20230.07700.07700.07700.07700.077048,405
12 Dec 20230.07500.07700.07500.07700.077073,288
11 Dec 20230.07300.07600.07300.07600.076043,764
08 Dec 20230.07300.07300.07300.07300.073017,778
07 Dec 20230.07400.07400.07400.07400.0740-
06 Dec 20230.07600.07600.07400.07400.074076,681
05 Dec 20230.06800.07700.06800.07700.0770115,625
04 Dec 20230.06400.06700.06300.06600.0660326,173
01 Dec 20230.06300.06300.06100.06100.061053,811
30 Nov 20230.05900.05900.05900.05900.059028,829
29 Nov 20230.06100.06100.05900.06000.0600199,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...