Australia markets open in 5 hours 30 minutes

Castile Resources Limited (CST.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.08000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
25 July 2023 - 25 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 July 20240.08000.08000.08000.08000.080056,223
23 July 20240.08200.08200.08000.08000.080028,819
22 July 20240.08200.08200.08200.08200.082034,750
19 July 20240.08200.08200.08200.08200.082039,906
18 July 20240.08100.08100.08000.08100.081062,182
17 July 20240.08000.08000.08000.08000.0800159,988
16 July 20240.07500.08100.07500.08000.0800295,338
15 July 20240.07200.07500.07200.07500.0750193,885
12 July 20240.07100.07100.07000.07100.0710147,521
11 July 20240.06900.06900.06900.06900.06903,289
10 July 20240.06800.06800.06600.06600.066025,574
09 July 20240.06800.06800.06800.06800.068035,000
08 July 20240.06700.06800.06500.06500.0650425,274
05 July 20240.07000.07000.07000.07000.070025,516
04 July 20240.07100.07100.07000.07000.070024,480
03 July 20240.07200.07200.07200.07200.0720-
02 July 20240.07200.07200.07200.07200.0720-
01 July 20240.07200.07200.07200.07200.07202,250
28 June 20240.07300.07400.07100.07300.0730134,000
27 June 20240.07300.07300.07300.07300.07304,372
26 June 20240.07300.07500.07300.07300.0730183,078
25 June 20240.07400.07400.07300.07300.073073,300
24 June 20240.07400.07400.07400.07400.074019,148
21 June 20240.07800.07800.07400.07400.074066,760
20 June 20240.07800.07800.07800.07800.078016,700
19 June 20240.07800.07800.07800.07800.0780-
18 June 20240.07700.07800.07700.07800.0780137,571
17 June 20240.07600.07900.07600.07900.079071,757
14 June 20240.07800.07800.07800.07800.078010,000
13 June 20240.08000.08300.07800.07800.078085,294
12 June 20240.08000.08000.08000.08000.0800712
11 June 20240.08100.08100.08100.08100.0810-
07 June 20240.08100.08100.08100.08100.081048,383
06 June 20240.07700.08100.07600.07900.0790239,391
05 June 20240.08800.08800.08100.08100.0810165,153
04 June 20240.08800.08800.08800.08800.088047,821
03 June 20240.08500.08500.08500.08500.08501,803
31 May 20240.08600.08600.08600.08600.086015,684
30 May 20240.08600.08600.08600.08600.08606,000
29 May 20240.08700.08700.08600.08600.086081,913
28 May 20240.08900.08900.08900.08900.0890-
27 May 20240.08900.08900.08900.08900.08904,545
24 May 20240.08600.08600.08600.08600.0860-
23 May 20240.08600.08600.08600.08600.086032,674
22 May 20240.09100.09100.09100.09100.091020,000
21 May 20240.09100.09100.09100.09100.0910-
20 May 20240.09200.09200.08800.09100.0910434,355
17 May 20240.09600.09700.09300.09300.0930114,639
16 May 20240.09400.09600.09300.09300.093077,801
15 May 20240.09000.09200.09000.09200.092087,457
14 May 20240.09100.09100.08800.08800.088041,397
13 May 20240.09000.09200.09000.09200.092010,194
10 May 20240.09200.09200.08800.08800.088056,165
09 May 20240.09400.09400.09400.09400.09405,958
08 May 20240.09400.09400.09200.09200.092048,065
07 May 20240.09300.09500.09300.09500.095021,233
06 May 20240.09200.09200.09200.09200.092019,700
03 May 20240.09200.09500.09000.09000.0900109,831
02 May 20240.09000.09000.09000.09000.090067,371
01 May 20240.09000.09100.09000.09000.0900111,219
30 Apr 20240.09400.09400.09300.09300.0930152,486
29 Apr 20240.09400.09400.09400.09400.0940-
26 Apr 20240.09400.09400.09400.09400.09406,099
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...