Australia markets closed

Castile Resources Limited (CST.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.10000.0000 (0.00%)
At close: 02:42PM AEDT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.10000.10200.10000.10000.1000231,168
03 Feb 20230.10000.10250.10000.10000.1000231,168
02 Feb 20230.10000.10250.10000.10000.100063,276
01 Feb 20230.09800.10500.09800.10500.105032,270
31 Jan 20230.10000.10000.09800.10000.100065,344
30 Jan 20230.09700.10000.09700.10000.100060,190
27 Jan 20230.09600.09600.09500.09500.095020,044
25 Jan 20230.09400.09400.09300.09300.09303,773
24 Jan 20230.09300.09300.09300.09300.09305,600
23 Jan 20230.09600.09600.09600.09600.096020,833
20 Jan 20230.09600.09600.09600.09600.0960-
19 Jan 20230.10250.10250.09600.09600.0960297,677
18 Jan 20230.10500.10500.10000.10250.1025338,449
17 Jan 20230.09700.10500.09700.10500.1050160,349
16 Jan 20230.09800.10000.09700.10000.100016,670
13 Jan 20230.10000.10250.10000.10250.102510,333
12 Jan 20230.09900.09900.09900.09900.0990400
11 Jan 20230.10000.10250.10000.10250.102551,220
10 Jan 20230.09800.10000.09800.10000.100055,617
09 Jan 20230.09700.10000.09700.09900.0990118,592
06 Jan 20230.09800.09800.09600.09600.096011,462
05 Jan 20230.09600.09600.09600.09600.0960-
04 Jan 20230.09500.09600.09500.09600.096011,973
03 Jan 20230.09400.09500.09400.09500.095042,902
30 Dec 20220.09500.09500.09400.09500.0950148,614
29 Dec 20220.09600.09600.09600.09600.096043
28 Dec 20220.09100.09400.09100.09400.094011,128
23 Dec 20220.09100.09300.09000.09000.09001,892,885
22 Dec 20220.09400.09400.09200.09200.092073,034
21 Dec 20220.09300.09300.09200.09200.0920279,854
20 Dec 20220.09400.09400.09300.09300.093085,809
19 Dec 20220.09600.09600.09400.09400.0940148,691
16 Dec 20220.09900.09900.09900.09900.099048,951
15 Dec 20220.11000.11000.09500.09900.0990212,999
14 Dec 20220.12000.12000.11000.11000.1100289,619
13 Dec 20220.11500.11500.11500.11500.1150-
12 Dec 20220.12500.12500.11500.11500.1150343,842
09 Dec 20220.13000.13500.12500.12500.125093,000
08 Dec 20220.13500.13500.13000.13500.135082,144
07 Dec 20220.13500.13500.13000.13000.130015,384
06 Dec 20220.14000.14500.13000.13500.1350324,030
05 Dec 20220.13000.14000.13000.14000.1400232,606
02 Dec 20220.13000.13000.13000.13000.130030,000
01 Dec 20220.13000.13000.13000.13000.13006,949
30 Nov 20220.12500.12500.12500.12500.1250-
29 Nov 20220.12500.12500.12500.12500.125010,000
28 Nov 20220.13000.13000.13000.13000.1300-
25 Nov 20220.13000.13000.13000.13000.1300114,800
24 Nov 20220.13000.13000.12500.12500.125092,046
23 Nov 20220.12000.12000.12000.12000.1200-
22 Nov 20220.12000.12000.12000.12000.1200-
21 Nov 20220.12500.13000.12000.12000.120010,352
18 Nov 20220.13000.13500.12000.12500.125021,193
17 Nov 20220.13000.13000.12500.13000.130034,222
16 Nov 20220.12000.12000.12000.12000.12009,113
15 Nov 20220.12500.12500.12000.12000.120026,302
14 Nov 20220.13000.13500.13000.13500.135040,015
11 Nov 20220.12000.12500.12000.12000.120043,894
10 Nov 20220.12000.12000.11500.11500.115093,740
09 Nov 20220.12000.12000.12000.12000.12002
08 Nov 20220.11000.11500.11000.11500.115010,730
07 Nov 20220.12500.12500.11500.11500.115026,010
04 Nov 20220.12000.12500.12000.12000.1200117,343
03 Nov 20220.11500.12000.11500.12000.120070,591
02 Nov 20220.12000.12000.11500.12000.120012,869
01 Nov 20220.12000.12000.11500.12000.120088,437
31 Oct 20220.11500.12000.11500.12000.120023,347
28 Oct 20220.11500.11500.11500.11500.115020
27 Oct 20220.11500.12000.11500.12000.1200104,637
26 Oct 20220.11500.11500.11000.11500.115070,965
25 Oct 20220.11500.11500.11000.11500.1150216,041
24 Oct 20220.10500.11500.10500.11500.1150238,283
21 Oct 20220.09800.10500.09500.10000.100041,030
20 Oct 20220.09400.09400.09400.09400.0940-
19 Oct 20220.09200.09400.09200.09400.0940189,437
18 Oct 20220.09700.09700.09250.09250.0925202,468
17 Oct 20220.10000.10000.09200.09200.0920229,637
14 Oct 20220.10500.10500.10000.10500.105092,657
13 Oct 20220.10500.11000.10000.11000.110057,588
12 Oct 20220.10500.10500.10000.10500.1050193,942
11 Oct 20220.10500.11000.10500.10500.105051,747
10 Oct 20220.10500.10500.10500.10500.105065,547
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...