Australia markets closed

Centaurus Metals Limited (CTM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.47000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20240.47500.48000.46000.47000.47001,084,467
20 June 20240.46500.48000.45000.47000.4700946,520
19 June 20240.46000.47000.44500.46500.4650373,241
18 June 20240.44000.47500.44000.44500.4450351,613
17 June 20240.43500.45000.43500.44000.4400251,701
14 June 20240.46500.46500.42500.43500.4350581,366
13 June 20240.48000.49000.45000.46500.4650455,689
12 June 20240.45000.46500.43000.46500.4650207,279
11 June 20240.43000.46000.42500.46000.4600812,145
07 June 20240.43000.46500.43000.43500.4350581,818
06 June 20240.47000.47000.42000.42500.42501,383,416
05 June 20240.48500.50500.46500.47000.4700737,832
04 June 20240.53000.53000.49000.50000.5000968,526
03 June 20240.51500.54000.51000.52500.5250556,162
31 May 20240.52000.52500.50500.51500.5150631,829
30 May 20240.51500.52000.50000.52000.52001,128,484
29 May 20240.51500.51500.49250.51500.5150881,789
28 May 20240.51500.52000.49500.51000.5100545,030
27 May 20240.48000.51500.48000.51500.51501,401,838
24 May 20240.47500.47500.46000.47000.4700169,564
23 May 20240.46000.48750.46000.48500.4850984,824
22 May 20240.49000.50500.48000.49000.4900401,613
21 May 20240.49500.51000.49000.50000.5000974,359
20 May 20240.47000.50000.47000.49000.49001,159,082
17 May 20240.48000.49000.45500.46500.4650800,656
16 May 20240.47500.48000.45000.47500.47501,095,067
15 May 20240.41500.48000.41500.47000.47001,533,088
14 May 20240.40000.43000.40000.41000.41001,358,259
13 May 20240.40000.41000.40000.41000.4100485,885
10 May 20240.39500.40500.39000.39000.3900431,695
09 May 20240.38000.41000.38000.41000.4100497,645
08 May 20240.42000.42500.40000.40000.4000958,146
07 May 20240.40000.42000.38000.42000.42001,104,095
06 May 20240.41500.41500.38000.38000.3800486,856
03 May 20240.39000.41500.38500.41500.4150927,270
02 May 20240.39000.40000.37000.39000.3900683,209
01 May 20240.40500.40500.38500.39000.390098,751
30 Apr 20240.41500.42000.40500.41500.4150393,160
29 Apr 20240.40500.42500.40500.42000.4200446,080
26 Apr 20240.38500.40000.38000.40000.40001,998,902
24 Apr 20240.40500.42000.39000.39000.3900654,391
23 Apr 20240.42000.45000.40000.40000.4000357,063
22 Apr 20240.45000.45500.41000.41500.4150727,327
19 Apr 20240.37500.41500.37000.41500.41501,543,219
18 Apr 20240.37000.37250.36500.36500.3650672,306
17 Apr 20240.37000.37500.36000.36000.36002,049,877
16 Apr 20240.36000.38000.36000.38000.38002,769,367
15 Apr 20240.36000.39000.35000.37500.37501,581,076
12 Apr 20240.33500.35000.33000.34500.3450275,754
11 Apr 20240.33500.35250.32500.33500.3350433,660
10 Apr 20240.35000.36000.33000.33000.33005,429,705
09 Apr 20240.32500.34500.31250.34000.34003,267,363
08 Apr 20240.32500.33500.32000.33000.3300574,943
05 Apr 20240.31500.32500.31000.32000.3200361,751
04 Apr 20240.30500.32500.30500.32500.3250857,636
03 Apr 20240.30000.32000.30000.31000.3100314,807
02 Apr 20240.29500.31500.28500.30000.3000763,955
28 Mar 20240.29000.30000.28500.30000.30001,123,815
27 Mar 20240.31000.31000.29000.29500.2950708,953
26 Mar 20240.31000.32500.31000.31500.3150253,657
25 Mar 20240.31500.31500.30000.30000.3000460,197
22 Mar 20240.32000.32000.30500.31500.315076,425
21 Mar 20240.33000.33500.30500.32000.3200458,608
20 Mar 20240.31000.32750.30000.32500.3250435,876
19 Mar 20240.30000.31000.30000.30000.30001,600,490
18 Mar 20240.29000.30500.29000.30000.3000584,211
15 Mar 20240.30000.30250.28500.30000.3000447,052
14 Mar 20240.28000.31500.28000.31000.3100652,296
13 Mar 20240.28000.29000.27500.28000.28001,353,555
12 Mar 20240.28000.28500.27000.28000.2800257,179
11 Mar 20240.28000.28500.26000.27500.2750337,392
08 Mar 20240.27000.27500.26500.27000.2700435,465
07 Mar 20240.26000.28000.26000.28000.2800312,221
06 Mar 20240.27500.28000.26000.26500.2650348,410
05 Mar 20240.28000.28750.27500.27500.2750767,660
04 Mar 20240.26500.28000.26000.28000.2800680,631
01 Mar 20240.25500.26000.23500.26000.26005,964,048
29 Feb 20240.25000.27000.24000.26500.26503,849,826
28 Feb 20240.25000.25500.24000.25000.2500840,276
27 Feb 20240.25000.25000.24000.25000.2500370,476
26 Feb 20240.27000.27000.24500.25000.2500816,117
23 Feb 20240.28000.28000.26500.27000.2700279,801
22 Feb 20240.27000.28500.26000.28000.2800791,716
21 Feb 20240.27500.27500.26500.27500.2750447,209
20 Feb 20240.29000.29000.27500.27500.275075,640
19 Feb 20240.29000.29000.27500.29000.2900278,062
16 Feb 20240.28000.29000.28000.29000.2900350,446
15 Feb 20240.29000.29000.27500.28000.2800573,084
14 Feb 20240.29500.29500.29000.29500.295051,988
13 Feb 20240.31000.31000.28500.29500.2950359,084
12 Feb 20240.32000.32000.30000.31000.3100349,948
09 Feb 20240.30500.31000.30000.30000.3000540,255
08 Feb 20240.30000.31000.30000.30000.3000311,062
07 Feb 20240.28500.31000.28500.30500.3050934,696
06 Feb 20240.29000.29000.27500.29000.2900407,217
05 Feb 20240.29000.29500.28000.29000.29001,707,336
02 Feb 20240.28500.29000.28000.28000.2800205,162
01 Feb 20240.29000.30000.28000.29000.2900565,466
31 Jan 20240.30000.30000.29000.29000.2900424,809
30 Jan 20240.29500.30000.29000.30000.30001,036,553
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...