CTM.AX - Centaurus Metals Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20230.69500.70750.68500.69000.6900484,279
01 June 20230.71500.71500.68000.68500.68501,421,921
31 May 20230.73000.73000.67250.72500.72501,105,054
30 May 20230.73500.75000.72000.74000.7400346,552
29 May 20230.72500.74000.72000.73000.7300373,483
26 May 20230.72000.72500.70500.71000.7100524,114
25 May 20230.71500.72750.70000.72500.7250510,618
24 May 20230.72500.72500.70000.71500.7150286,767
23 May 20230.71500.73500.70000.73000.7300799,869
22 May 20230.73000.73000.71000.71500.7150428,505
19 May 20230.72000.75500.71500.74000.7400368,035
18 May 20230.72500.73500.71000.72000.7200386,422
17 May 20230.75000.75000.70500.71500.7150627,885
16 May 20230.78500.78500.72000.74000.74003,607,152
15 May 20230.75500.76000.71000.74000.7400782,709
12 May 20230.75000.75250.72500.74000.7400669,905
11 May 20230.76500.79000.74000.75500.75503,871,402
10 May 20230.79000.79000.76000.77000.7700955,719
09 May 20230.83000.83000.79500.79500.7950344,919
08 May 20230.84000.88500.82500.84000.8400285,421
05 May 20230.88000.88000.84000.84000.8400156,578
04 May 20230.85000.88500.85000.86500.86503,976,290
03 May 20230.79500.84500.79000.83500.83503,954,131
02 May 20230.79500.83000.78500.79500.7950312,305
01 May 20230.81500.82500.77000.79000.7900762,489
28 Apr 20230.81500.86000.81000.86000.8600300,776
27 Apr 20230.85000.85000.82000.82000.8200137,038
26 Apr 20230.85000.85000.81000.85000.8500360,936
24 Apr 20230.87000.87000.84000.85000.8500188,954
21 Apr 20230.87000.90000.84000.86000.8600481,391
20 Apr 20230.89000.91000.82500.83500.8350432,377
19 Apr 20230.89000.91000.86500.89000.8900132,268
18 Apr 20230.92000.92000.89000.90000.9000228,875
17 Apr 20230.87000.93000.86500.91500.9150442,703
14 Apr 20230.89000.90000.87000.87000.8700137,621
13 Apr 20230.90000.90000.86500.89500.8950238,164
12 Apr 20230.88000.90000.86000.90000.9000189,294
11 Apr 20230.90000.90000.87000.87000.8700317,403
06 Apr 20230.92500.92500.89000.90000.90002,148,735
05 Apr 20230.92500.92500.87000.92000.9200275,255
04 Apr 20230.93500.94000.90000.91500.9150260,337
03 Apr 20230.94500.95000.92500.94000.94001,984,063
31 Mar 20230.94500.96000.92750.94000.9400203,198
30 Mar 20230.95000.95000.92000.93500.9350919,539
29 Mar 2023------
28 Mar 20230.88500.92000.88000.90000.9000303,977
27 Mar 20230.89500.90000.88000.88500.8850147,445
24 Mar 20230.87000.88000.86000.88000.8800119,974
23 Mar 20230.87000.90000.85000.88000.8800507,603
22 Mar 20230.85000.87000.84250.85500.8550240,467
21 Mar 20230.82000.85500.82000.85500.8550439,156
20 Mar 20230.84500.84500.80000.80000.8000189,043
17 Mar 20230.85000.85000.80500.82000.8200730,719
16 Mar 20230.85000.85000.80000.83000.83001,263,645
15 Mar 20230.91000.91250.85500.85500.8550741,638
14 Mar 20230.91000.92000.90000.90000.9000259,400
13 Mar 20230.91500.92000.90000.92000.9200207,036
10 Mar 20230.90500.92000.90000.91500.9150310,772
09 Mar 20230.91500.92500.89000.90500.9050357,831
08 Mar 20230.93000.95500.91000.92000.9200124,039
07 Mar 20230.97500.97500.93000.93000.9300286,469
06 Mar 20230.97000.98000.95500.96000.9600160,324
03 Mar 20230.97000.98000.96000.97000.9700117,311
02 Mar 20231.00001.01000.97000.97000.9700133,843
01 Mar 20230.98001.01500.98001.00001.000089,621
28 Feb 20231.02001.02000.98000.98000.980083,946
27 Feb 20231.02501.02500.97500.98000.9800256,663
24 Feb 20231.00001.03500.98000.98000.9800371,107
23 Feb 20231.05001.06001.02501.02501.0250219,740
22 Feb 20231.06001.06001.04001.04001.0400138,686
21 Feb 20231.05501.08501.02001.08001.0800165,835
20 Feb 20231.08001.09001.02501.05501.0550496,195
17 Feb 20231.07501.10001.06001.06001.0600277,841
16 Feb 20231.09001.10001.06001.07001.0700579,934
15 Feb 20231.13001.14001.08001.09001.0900172,060
14 Feb 20231.15001.15001.11001.15001.1500330,533
13 Feb 20231.16001.16001.12501.13501.135085,540
10 Feb 20231.16001.18001.14001.14501.1450194,809
09 Feb 20231.18501.18501.15501.17001.170081,054
08 Feb 20231.17001.19001.15001.18501.1850178,117
07 Feb 20231.15001.17001.14501.17001.1700441,932
06 Feb 20231.12501.15001.09501.15001.1500420,783
03 Feb 20231.13501.14001.10001.12501.1250210,445
02 Feb 20231.16001.16001.13001.13001.130010,427
01 Feb 20231.15001.16501.11001.16001.1600262,077
31 Jan 20231.13001.13501.11001.13501.1350145,439
30 Jan 20231.12501.15501.12001.14501.145089,689
27 Jan 20231.12501.14501.12001.12501.1250122,816
25 Jan 20231.13501.15001.11501.14001.1400868,353
24 Jan 20231.17001.19001.14501.16501.16507,228,206
23 Jan 20231.21501.21501.17001.18001.18001,007,025
20 Jan 20231.15001.21001.15001.21001.2100142,529
19 Jan 20231.16001.16501.14001.15001.150087,737
18 Jan 20231.15001.18501.15001.15501.1550139,679
17 Jan 20231.16501.18001.14001.14001.140096,609
16 Jan 20231.20001.24001.16001.18001.1800708,518
13 Jan 20231.15001.19001.14501.18001.1800328,643
12 Jan 20231.11001.17001.10001.14001.1400435,178
11 Jan 20231.13001.14501.10501.11001.1100308,930
10 Jan 20231.14001.17001.11001.13001.1300118,874
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...