Australia markets close in 5 hours 5 minutes

Centaurus Metals Limited (CTM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.1600+0.0200 (+1.75%)
As of 10:46AM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 May 20221.13001.17001.13001.16001.160092,865
24 May 20221.20001.20001.14001.14001.1400223,256
23 May 20221.15501.18501.14001.14001.1400281,860
20 May 20221.24501.24501.16001.16501.16501,569,251
19 May 20221.12001.20001.10001.20001.2000561,866
18 May 20221.19501.20001.15501.16001.1600491,275
17 May 20221.12001.20001.10501.20001.20001,851,214
16 May 20221.11501.13001.07751.08001.08001,121,312
13 May 20221.02001.07001.00001.07001.07002,555,387
12 May 20221.07001.10501.01501.03501.03503,074,940
11 May 20221.14001.14001.05001.10001.10001,846,079
10 May 20221.08501.13501.07001.12001.12002,694,979
09 May 20221.16501.21001.15001.15001.15001,905,610
06 May 20221.24001.24501.20001.21001.21001,238,490
05 May 20221.27501.30501.25001.27001.27002,335,975
04 May 20221.35001.35001.29001.29501.2950831,410
03 May 20221.34001.35001.30501.35001.3500893,911
02 May 20221.38501.38501.33501.36001.3600623,567
29 Apr 20221.42001.45001.40001.40001.40001,131,658
28 Apr 20221.45001.45001.39001.41001.4100943,306
27 Apr 20221.35001.43501.32501.40501.40501,282,362
26 Apr 20221.39001.41501.38001.38501.38501,218,468
22 Apr 20221.43001.47501.40501.45001.45001,085,135
21 Apr 20221.48001.48001.45501.47001.4700552,338
20 Apr 20221.50001.51001.44001.48001.48001,212,214
19 Apr 20221.52501.59501.48001.49001.49004,095,307
14 Apr 20221.52001.54001.48501.52501.5250852,755
13 Apr 20221.47501.51501.45501.49501.49502,305,579
12 Apr 20221.51501.51501.45501.46501.4650283,054
11 Apr 20221.50001.53001.47001.50001.50001,182,504
08 Apr 20221.43501.50001.43501.50001.5000509,910
07 Apr 20221.49001.49001.41001.43501.4350833,109
06 Apr 20221.55001.55001.47001.48501.48501,947,201
05 Apr 20221.52001.57001.49501.51501.51501,736,303
04 Apr 20221.52001.54001.48501.50001.50001,207,167
01 Apr 20221.38001.49501.37501.47501.475016,726,618
31 Mar 20221.39501.41501.35501.37001.37001,935,449
30 Mar 20221.39001.41001.35001.39501.39501,032,412
29 Mar 20221.36501.38501.34501.36001.36001,953,375
28 Mar 20221.34001.36501.30751.36001.36001,122,925
25 Mar 20221.33501.37001.32001.34001.3400651,046
24 Mar 20221.30501.36001.29001.33501.33502,366,163
23 Mar 20221.29001.32001.28501.30001.3000638,635
22 Mar 20221.25001.32001.25001.29001.2900747,068
21 Mar 20221.28001.28501.24501.25501.2550582,607
18 Mar 20221.25001.28501.22501.28001.2800503,982
17 Mar 20221.25001.26501.23001.24501.2450559,974
16 Mar 20221.25001.27501.22501.23501.2350903,346
15 Mar 20221.26001.28501.23001.26001.2600659,296
14 Mar 20221.30501.31001.25001.28501.2850624,974
11 Mar 20221.29501.33001.28001.30501.30501,536,909
10 Mar 20221.28001.31501.28001.28001.28001,775,536
09 Mar 20221.32001.34501.26001.28001.28003,541,493
08 Mar 20221.37001.37001.26501.27501.27501,764,342
07 Mar 20221.31001.34501.27501.33001.33001,725,544
04 Mar 20221.32001.32501.23501.29501.2950801,809
03 Mar 20221.27501.34251.27501.30501.30501,752,441
02 Mar 20221.25501.29001.24001.25001.25001,238,798
01 Mar 20221.18501.28001.17501.25001.2500877,333
28 Feb 20221.22001.22501.17001.21001.2100452,176
25 Feb 20221.19501.24001.17501.22501.2250734,426
24 Feb 20221.16501.20001.13001.16001.16001,926,425
23 Feb 20221.18001.22001.15001.17001.1700986,539
22 Feb 20221.24501.24501.15001.15501.15506,621,793
21 Feb 20221.22001.24001.18001.24001.24001,487,320
18 Feb 20221.23001.25001.18501.22001.22001,591,009
17 Feb 20221.25001.26501.21501.23001.2300448,589
16 Feb 20221.21001.26501.20001.24501.2450839,324
15 Feb 20221.20001.20501.17001.19501.1950881,762
14 Feb 20221.23001.23001.16501.20001.20001,105,832
11 Feb 20221.27001.28001.22001.24001.2400490,440
10 Feb 20221.28001.30501.23501.27001.2700723,384
09 Feb 20221.22001.27001.20001.27001.27004,982,213
08 Feb 20221.21501.23001.18501.22001.2200352,674
07 Feb 20221.12001.21501.10501.21501.21501,526,662
04 Feb 20221.13001.14001.10001.10501.1050711,032
03 Feb 20221.14501.14501.12001.12501.1250388,984
02 Feb 20221.15501.17501.11501.15001.1500939,199
01 Feb 20221.14001.16501.12001.15001.15001,446,874
31 Jan 20221.16001.17501.10001.11501.1150601,053
28 Jan 20221.14501.15501.07501.15001.15001,234,200
27 Jan 20221.15001.19001.08501.15001.15004,052,033
25 Jan 20221.18001.18001.09001.11001.11001,884,070
24 Jan 20221.15001.20001.12501.18001.18001,894,267
21 Jan 20221.22001.25001.18001.18501.18509,134,663
20 Jan 20221.28501.28501.28501.28501.2850-
19 Jan 20221.28501.28501.28501.28501.2850-
18 Jan 20221.31501.33001.27001.28501.2850301,455
17 Jan 20221.35501.38501.29501.31501.3150730,256
14 Jan 20221.40001.40501.33501.35001.35001,604,815
13 Jan 20221.37001.44001.31001.44001.44004,769,968
12 Jan 20221.33001.38001.24501.36501.36502,000,877
11 Jan 20221.11501.27501.11501.27501.27501,594,211
10 Jan 20221.09001.12001.07001.11001.1100413,746
07 Jan 20221.11501.11501.07501.08001.0800231,633
06 Jan 20221.10001.14001.09001.11001.1100509,711
05 Jan 20221.09501.11001.07001.09001.0900756,856
04 Jan 20221.12001.12251.08001.10001.1000545,070
31 Dec 20211.10001.12501.08501.11001.1100313,367
30 Dec 20211.12501.12501.09501.10501.1050272,502
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...