Centaurus Metals Limited (CTM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:46AM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 May 2022 | 1.1300 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 92,865 |
| 24 May 2022 | 1.2000 | 1.2000 | 1.1400 | 1.1400 | 1.1400 | 223,256 |
| 23 May 2022 | 1.1550 | 1.1850 | 1.1400 | 1.1400 | 1.1400 | 281,860 |
| 20 May 2022 | 1.2450 | 1.2450 | 1.1600 | 1.1650 | 1.1650 | 1,569,251 |
| 19 May 2022 | 1.1200 | 1.2000 | 1.1000 | 1.2000 | 1.2000 | 561,866 |
| 18 May 2022 | 1.1950 | 1.2000 | 1.1550 | 1.1600 | 1.1600 | 491,275 |
| 17 May 2022 | 1.1200 | 1.2000 | 1.1050 | 1.2000 | 1.2000 | 1,851,214 |
| 16 May 2022 | 1.1150 | 1.1300 | 1.0775 | 1.0800 | 1.0800 | 1,121,312 |
| 13 May 2022 | 1.0200 | 1.0700 | 1.0000 | 1.0700 | 1.0700 | 2,555,387 |
| 12 May 2022 | 1.0700 | 1.1050 | 1.0150 | 1.0350 | 1.0350 | 3,074,940 |
| 11 May 2022 | 1.1400 | 1.1400 | 1.0500 | 1.1000 | 1.1000 | 1,846,079 |
| 10 May 2022 | 1.0850 | 1.1350 | 1.0700 | 1.1200 | 1.1200 | 2,694,979 |
| 09 May 2022 | 1.1650 | 1.2100 | 1.1500 | 1.1500 | 1.1500 | 1,905,610 |
| 06 May 2022 | 1.2400 | 1.2450 | 1.2000 | 1.2100 | 1.2100 | 1,238,490 |
| 05 May 2022 | 1.2750 | 1.3050 | 1.2500 | 1.2700 | 1.2700 | 2,335,975 |
| 04 May 2022 | 1.3500 | 1.3500 | 1.2900 | 1.2950 | 1.2950 | 831,410 |
| 03 May 2022 | 1.3400 | 1.3500 | 1.3050 | 1.3500 | 1.3500 | 893,911 |
| 02 May 2022 | 1.3850 | 1.3850 | 1.3350 | 1.3600 | 1.3600 | 623,567 |
| 29 Apr 2022 | 1.4200 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 1,131,658 |
| 28 Apr 2022 | 1.4500 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 943,306 |
| 27 Apr 2022 | 1.3500 | 1.4350 | 1.3250 | 1.4050 | 1.4050 | 1,282,362 |
| 26 Apr 2022 | 1.3900 | 1.4150 | 1.3800 | 1.3850 | 1.3850 | 1,218,468 |
| 22 Apr 2022 | 1.4300 | 1.4750 | 1.4050 | 1.4500 | 1.4500 | 1,085,135 |
| 21 Apr 2022 | 1.4800 | 1.4800 | 1.4550 | 1.4700 | 1.4700 | 552,338 |
| 20 Apr 2022 | 1.5000 | 1.5100 | 1.4400 | 1.4800 | 1.4800 | 1,212,214 |
| 19 Apr 2022 | 1.5250 | 1.5950 | 1.4800 | 1.4900 | 1.4900 | 4,095,307 |
| 14 Apr 2022 | 1.5200 | 1.5400 | 1.4850 | 1.5250 | 1.5250 | 852,755 |
| 13 Apr 2022 | 1.4750 | 1.5150 | 1.4550 | 1.4950 | 1.4950 | 2,305,579 |
| 12 Apr 2022 | 1.5150 | 1.5150 | 1.4550 | 1.4650 | 1.4650 | 283,054 |
| 11 Apr 2022 | 1.5000 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 1,182,504 |
| 08 Apr 2022 | 1.4350 | 1.5000 | 1.4350 | 1.5000 | 1.5000 | 509,910 |
| 07 Apr 2022 | 1.4900 | 1.4900 | 1.4100 | 1.4350 | 1.4350 | 833,109 |
| 06 Apr 2022 | 1.5500 | 1.5500 | 1.4700 | 1.4850 | 1.4850 | 1,947,201 |
| 05 Apr 2022 | 1.5200 | 1.5700 | 1.4950 | 1.5150 | 1.5150 | 1,736,303 |
| 04 Apr 2022 | 1.5200 | 1.5400 | 1.4850 | 1.5000 | 1.5000 | 1,207,167 |
| 01 Apr 2022 | 1.3800 | 1.4950 | 1.3750 | 1.4750 | 1.4750 | 16,726,618 |
| 31 Mar 2022 | 1.3950 | 1.4150 | 1.3550 | 1.3700 | 1.3700 | 1,935,449 |
| 30 Mar 2022 | 1.3900 | 1.4100 | 1.3500 | 1.3950 | 1.3950 | 1,032,412 |
| 29 Mar 2022 | 1.3650 | 1.3850 | 1.3450 | 1.3600 | 1.3600 | 1,953,375 |
| 28 Mar 2022 | 1.3400 | 1.3650 | 1.3075 | 1.3600 | 1.3600 | 1,122,925 |
| 25 Mar 2022 | 1.3350 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 651,046 |
| 24 Mar 2022 | 1.3050 | 1.3600 | 1.2900 | 1.3350 | 1.3350 | 2,366,163 |
| 23 Mar 2022 | 1.2900 | 1.3200 | 1.2850 | 1.3000 | 1.3000 | 638,635 |
| 22 Mar 2022 | 1.2500 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 747,068 |
| 21 Mar 2022 | 1.2800 | 1.2850 | 1.2450 | 1.2550 | 1.2550 | 582,607 |
| 18 Mar 2022 | 1.2500 | 1.2850 | 1.2250 | 1.2800 | 1.2800 | 503,982 |
| 17 Mar 2022 | 1.2500 | 1.2650 | 1.2300 | 1.2450 | 1.2450 | 559,974 |
| 16 Mar 2022 | 1.2500 | 1.2750 | 1.2250 | 1.2350 | 1.2350 | 903,346 |
| 15 Mar 2022 | 1.2600 | 1.2850 | 1.2300 | 1.2600 | 1.2600 | 659,296 |
| 14 Mar 2022 | 1.3050 | 1.3100 | 1.2500 | 1.2850 | 1.2850 | 624,974 |
| 11 Mar 2022 | 1.2950 | 1.3300 | 1.2800 | 1.3050 | 1.3050 | 1,536,909 |
| 10 Mar 2022 | 1.2800 | 1.3150 | 1.2800 | 1.2800 | 1.2800 | 1,775,536 |
| 09 Mar 2022 | 1.3200 | 1.3450 | 1.2600 | 1.2800 | 1.2800 | 3,541,493 |
| 08 Mar 2022 | 1.3700 | 1.3700 | 1.2650 | 1.2750 | 1.2750 | 1,764,342 |
| 07 Mar 2022 | 1.3100 | 1.3450 | 1.2750 | 1.3300 | 1.3300 | 1,725,544 |
| 04 Mar 2022 | 1.3200 | 1.3250 | 1.2350 | 1.2950 | 1.2950 | 801,809 |
| 03 Mar 2022 | 1.2750 | 1.3425 | 1.2750 | 1.3050 | 1.3050 | 1,752,441 |
| 02 Mar 2022 | 1.2550 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | 1,238,798 |
| 01 Mar 2022 | 1.1850 | 1.2800 | 1.1750 | 1.2500 | 1.2500 | 877,333 |
| 28 Feb 2022 | 1.2200 | 1.2250 | 1.1700 | 1.2100 | 1.2100 | 452,176 |
| 25 Feb 2022 | 1.1950 | 1.2400 | 1.1750 | 1.2250 | 1.2250 | 734,426 |
| 24 Feb 2022 | 1.1650 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 1,926,425 |
| 23 Feb 2022 | 1.1800 | 1.2200 | 1.1500 | 1.1700 | 1.1700 | 986,539 |
| 22 Feb 2022 | 1.2450 | 1.2450 | 1.1500 | 1.1550 | 1.1550 | 6,621,793 |
| 21 Feb 2022 | 1.2200 | 1.2400 | 1.1800 | 1.2400 | 1.2400 | 1,487,320 |
| 18 Feb 2022 | 1.2300 | 1.2500 | 1.1850 | 1.2200 | 1.2200 | 1,591,009 |
| 17 Feb 2022 | 1.2500 | 1.2650 | 1.2150 | 1.2300 | 1.2300 | 448,589 |
| 16 Feb 2022 | 1.2100 | 1.2650 | 1.2000 | 1.2450 | 1.2450 | 839,324 |
| 15 Feb 2022 | 1.2000 | 1.2050 | 1.1700 | 1.1950 | 1.1950 | 881,762 |
| 14 Feb 2022 | 1.2300 | 1.2300 | 1.1650 | 1.2000 | 1.2000 | 1,105,832 |
| 11 Feb 2022 | 1.2700 | 1.2800 | 1.2200 | 1.2400 | 1.2400 | 490,440 |
| 10 Feb 2022 | 1.2800 | 1.3050 | 1.2350 | 1.2700 | 1.2700 | 723,384 |
| 09 Feb 2022 | 1.2200 | 1.2700 | 1.2000 | 1.2700 | 1.2700 | 4,982,213 |
| 08 Feb 2022 | 1.2150 | 1.2300 | 1.1850 | 1.2200 | 1.2200 | 352,674 |
| 07 Feb 2022 | 1.1200 | 1.2150 | 1.1050 | 1.2150 | 1.2150 | 1,526,662 |
| 04 Feb 2022 | 1.1300 | 1.1400 | 1.1000 | 1.1050 | 1.1050 | 711,032 |
| 03 Feb 2022 | 1.1450 | 1.1450 | 1.1200 | 1.1250 | 1.1250 | 388,984 |
| 02 Feb 2022 | 1.1550 | 1.1750 | 1.1150 | 1.1500 | 1.1500 | 939,199 |
| 01 Feb 2022 | 1.1400 | 1.1650 | 1.1200 | 1.1500 | 1.1500 | 1,446,874 |
| 31 Jan 2022 | 1.1600 | 1.1750 | 1.1000 | 1.1150 | 1.1150 | 601,053 |
| 28 Jan 2022 | 1.1450 | 1.1550 | 1.0750 | 1.1500 | 1.1500 | 1,234,200 |
| 27 Jan 2022 | 1.1500 | 1.1900 | 1.0850 | 1.1500 | 1.1500 | 4,052,033 |
| 25 Jan 2022 | 1.1800 | 1.1800 | 1.0900 | 1.1100 | 1.1100 | 1,884,070 |
| 24 Jan 2022 | 1.1500 | 1.2000 | 1.1250 | 1.1800 | 1.1800 | 1,894,267 |
| 21 Jan 2022 | 1.2200 | 1.2500 | 1.1800 | 1.1850 | 1.1850 | 9,134,663 |
| 20 Jan 2022 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
| 19 Jan 2022 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
| 18 Jan 2022 | 1.3150 | 1.3300 | 1.2700 | 1.2850 | 1.2850 | 301,455 |
| 17 Jan 2022 | 1.3550 | 1.3850 | 1.2950 | 1.3150 | 1.3150 | 730,256 |
| 14 Jan 2022 | 1.4000 | 1.4050 | 1.3350 | 1.3500 | 1.3500 | 1,604,815 |
| 13 Jan 2022 | 1.3700 | 1.4400 | 1.3100 | 1.4400 | 1.4400 | 4,769,968 |
| 12 Jan 2022 | 1.3300 | 1.3800 | 1.2450 | 1.3650 | 1.3650 | 2,000,877 |
| 11 Jan 2022 | 1.1150 | 1.2750 | 1.1150 | 1.2750 | 1.2750 | 1,594,211 |
| 10 Jan 2022 | 1.0900 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 413,746 |
| 07 Jan 2022 | 1.1150 | 1.1150 | 1.0750 | 1.0800 | 1.0800 | 231,633 |
| 06 Jan 2022 | 1.1000 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 509,711 |
| 05 Jan 2022 | 1.0950 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 756,856 |
| 04 Jan 2022 | 1.1200 | 1.1225 | 1.0800 | 1.1000 | 1.1000 | 545,070 |
| 31 Dec 2021 | 1.1000 | 1.1250 | 1.0850 | 1.1100 | 1.1100 | 313,367 |
| 30 Dec 2021 | 1.1250 | 1.1250 | 1.0950 | 1.1050 | 1.1050 | 272,502 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
