Australia markets closed

Castile Resources Limited (CST.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1100-0.0070 (-5.98%)
At close: 04:11PM AEDT
Time period:
08 Oct 2021 - 08 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 20220.12000.12000.10500.11000.1100276,109
07 Oct 20220.12000.12000.10500.11000.1100340,603
06 Oct 20220.12000.12000.11750.11750.117510,017
05 Oct 20220.11500.11500.10500.11000.110023,285
04 Oct 20220.12000.12000.10500.12000.120039,022
03 Oct 20220.12000.12000.12000.12000.1200-
30 Sept 20220.10500.12000.10500.12000.120074,594
29 Sept 20220.11000.11000.10500.10500.105069,655
28 Sept 20220.10500.11000.10500.11000.110063,611
27 Sept 20220.10500.10500.10000.10500.105076,861
26 Sept 20220.11500.11500.11000.11000.110027,723
23 Sept 20220.11500.11500.11500.11500.115032,034
21 Sept 20220.11500.11500.11500.11500.115057,071
20 Sept 20220.11500.12500.11500.12500.125063,606
19 Sept 20220.12500.13000.11500.11500.1150139,866
16 Sept 20220.12000.13000.11500.12000.1200161,502
15 Sept 20220.12000.13000.12000.12000.120079,722
14 Sept 20220.12000.13000.11500.13000.1300220,204
13 Sept 20220.13000.13000.12000.12000.12003,336
12 Sept 20220.13000.13000.12000.13000.130015,747
09 Sept 20220.12000.13000.12000.13000.130098,866
08 Sept 20220.12500.12500.12000.12000.120034,867
07 Sept 20220.12000.12000.12000.12000.120051,421
06 Sept 20220.12000.12250.12000.12000.1200143,974
05 Sept 20220.12500.12500.12000.12000.1200214,336
02 Sept 20220.13000.13000.13000.13000.130024,400
01 Sept 20220.12000.12000.12000.12000.1200-
31 Aug 20220.12500.12500.12000.12000.1200118,040
30 Aug 20220.12500.12500.12500.12500.125055,740
29 Aug 20220.12500.13000.12500.13000.130032,914
26 Aug 20220.12500.12500.12500.12500.125010
25 Aug 20220.13500.13500.12500.12500.125095,920
24 Aug 20220.12000.13500.12000.13500.135045,949
23 Aug 20220.13000.13000.12000.12000.120018,600
22 Aug 20220.12000.12000.12000.12000.1200138,816
19 Aug 20220.12000.12000.12000.12000.120037,337
18 Aug 20220.12500.13000.12000.12000.1200105,130
17 Aug 20220.12500.12500.11500.12000.1200552,679
16 Aug 20220.13500.13500.12500.12500.12501,383,418
15 Aug 20220.13500.13500.13000.13500.1350133,271
12 Aug 20220.13500.13500.13000.13500.1350237,999
11 Aug 20220.14000.14000.13000.13500.1350187,947
10 Aug 20220.13500.14000.13000.14000.1400278,864
09 Aug 20220.14000.14500.13500.13500.1350130,655
08 Aug 20220.14500.14500.13000.13500.1350436,427
05 Aug 20220.16000.16000.13500.14000.14001,128,916
04 Aug 20220.16000.16000.15500.15500.155095,343
03 Aug 20220.17000.18000.16000.17000.1700314,496
02 Aug 20220.15000.17000.14500.17000.1700213,463
01 Aug 20220.15000.15000.14500.14500.1450341,076
29 July 20220.15500.15500.15500.15500.1550-
28 July 20220.15500.15500.15500.15500.1550-
27 July 20220.15000.15500.14500.15500.155019,209
26 July 20220.15000.15000.14500.14500.145083,725
25 July 20220.16000.16000.15500.16000.160017,151
22 July 20220.16000.16000.15000.16000.1600141,729
21 July 20220.14500.14500.14500.14500.14502,500
20 July 20220.15000.16000.14500.14500.145096,959
19 July 20220.15000.15000.14000.14250.1425239,528
18 July 20220.14000.14000.14000.14000.14001,627
15 July 20220.14000.14000.14000.14000.1400-
14 July 20220.14000.14000.14000.14000.140016,400
13 July 20220.14500.14500.14000.14000.140049,204
12 July 20220.14500.14500.14500.14500.145011,532
11 July 20220.14500.14500.14500.14500.1450142,919
08 July 20220.14000.14000.13500.14000.1400632,876
07 July 20220.16000.16000.15000.15000.1500549,477
06 July 20220.16250.16500.16000.16000.160042,285
05 July 20220.16000.16000.16000.16000.160010,970
04 July 20220.16500.16500.16000.16000.1600185,144
01 July 20220.14500.15500.14500.15500.1550252,512
30 June 20220.15000.15000.14000.14500.1450194,790
29 June 20220.15000.15000.14000.15000.1500257,462
28 June 20220.14500.15500.13000.15500.1550291,255
27 June 20220.16500.16500.14500.16500.1650299,945
24 June 20220.16500.17000.16500.17000.170076,374
23 June 20220.16500.16500.16500.16500.165063,391
22 June 20220.17000.17000.16500.17000.170040,015
21 June 20220.17000.17000.17000.17000.170017,988
20 June 20220.18000.18000.18000.18000.1800-
17 June 20220.18000.18000.18000.18000.18005,555
16 June 20220.17000.18000.17000.18000.180045,936
15 June 20220.17500.17500.17500.17500.17508,645
14 June 20220.16500.17500.16500.17500.1750144,111
10 June 20220.17000.17500.17000.17000.170048,775
09 June 20220.17000.17000.16500.17000.1700155,789
08 June 20220.17000.17000.17000.17000.170073,923
07 June 20220.17000.17000.17000.17000.170022,520
06 June 20220.17000.17000.17000.17000.1700230,510
03 June 20220.17000.17000.16250.16250.1625324,713
02 June 20220.17000.17000.16500.16500.1650167,772
01 June 20220.18000.18000.18000.18000.180020,889
31 May 20220.18000.18000.18000.18000.1800-
30 May 20220.17500.18000.17000.18000.1800259,817
27 May 20220.18000.18000.17000.17500.1750112,756
26 May 20220.18000.18000.17500.17500.17505,556
25 May 20220.17000.17000.17000.17000.170037,102
24 May 20220.18000.18000.17000.17000.1700322,933
23 May 20220.18000.19000.18000.18000.1800116,642
20 May 20220.18000.18500.18000.18000.1800313,504
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...