Centaurus Metals Limited (CTM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 29 Dec 2021 | 1.1600 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 128,241 |
| 24 Dec 2021 | 1.1250 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 78,303 |
| 23 Dec 2021 | 1.1100 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 399,202 |
| 22 Dec 2021 | 1.0800 | 1.1450 | 1.0800 | 1.1250 | 1.1250 | 949,047 |
| 21 Dec 2021 | 1.1200 | 1.1250 | 1.0800 | 1.1100 | 1.1100 | 525,818 |
| 20 Dec 2021 | 1.1700 | 1.1800 | 1.0900 | 1.1600 | 1.1600 | 624,519 |
| 17 Dec 2021 | 1.1300 | 1.1700 | 1.1050 | 1.1500 | 1.1500 | 667,972 |
| 16 Dec 2021 | 1.0900 | 1.1200 | 1.0750 | 1.1200 | 1.1200 | 478,820 |
| 15 Dec 2021 | 1.1500 | 1.1500 | 1.0825 | 1.0900 | 1.0900 | 680,369 |
| 14 Dec 2021 | 1.0700 | 1.1175 | 1.0650 | 1.1050 | 1.1050 | 1,368,713 |
| 13 Dec 2021 | 1.1500 | 1.1700 | 1.0350 | 1.0700 | 1.0700 | 2,077,595 |
| 10 Dec 2021 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 09 Dec 2021 | 1.1000 | 1.1400 | 1.0850 | 1.1000 | 1.1000 | 655,400 |
| 08 Dec 2021 | 1.0300 | 1.1100 | 1.0300 | 1.0950 | 1.0950 | 1,109,600 |
| 07 Dec 2021 | 1.0050 | 1.0400 | 1.0050 | 1.0200 | 1.0200 | 285,279 |
| 06 Dec 2021 | 1.0250 | 1.0350 | 1.0000 | 1.0000 | 1.0000 | 635,412 |
| 03 Dec 2021 | 1.0250 | 1.0350 | 1.0050 | 1.0150 | 1.0150 | 385,646 |
| 02 Dec 2021 | 1.0300 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 486,873 |
| 01 Dec 2021 | 1.0150 | 1.0400 | 1.0050 | 1.0400 | 1.0400 | 414,854 |
| 30 Nov 2021 | 1.0450 | 1.0800 | 1.0000 | 1.0300 | 1.0300 | 947,370 |
| 29 Nov 2021 | 1.0400 | 1.0750 | 1.0300 | 1.0300 | 1.0300 | 1,202,794 |
| 26 Nov 2021 | 1.1150 | 1.1200 | 1.0200 | 1.0700 | 1.0700 | 1,226,239 |
| 25 Nov 2021 | 1.1150 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 805,993 |
| 24 Nov 2021 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 289,087 |
| 23 Nov 2021 | 1.0600 | 1.1300 | 1.0600 | 1.1200 | 1.1200 | 644,836 |
| 22 Nov 2021 | 1.0800 | 1.0850 | 1.0550 | 1.0700 | 1.0700 | 177,817 |
| 19 Nov 2021 | 1.0750 | 1.0950 | 1.0600 | 1.0800 | 1.0800 | 202,206 |
| 18 Nov 2021 | 1.0500 | 1.0950 | 1.0500 | 1.0700 | 1.0700 | 387,143 |
| 17 Nov 2021 | 1.0800 | 1.0950 | 1.0700 | 1.0900 | 1.0900 | 334,748 |
| 16 Nov 2021 | 1.1000 | 1.1100 | 1.0700 | 1.0750 | 1.0750 | 725,333 |
| 15 Nov 2021 | 1.1100 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 366,608 |
| 12 Nov 2021 | 1.0800 | 1.1050 | 1.0750 | 1.1050 | 1.1050 | 905,707 |
| 11 Nov 2021 | 1.0800 | 1.0850 | 1.0600 | 1.0800 | 1.0800 | 445,925 |
| 10 Nov 2021 | 1.0750 | 1.0850 | 1.0500 | 1.0500 | 1.0500 | 1,226,936 |
| 09 Nov 2021 | 1.0100 | 1.0800 | 1.0100 | 1.0750 | 1.0750 | 1,137,874 |
| 08 Nov 2021 | 1.0000 | 1.0100 | 0.9750 | 1.0000 | 1.0000 | 476,840 |
| 05 Nov 2021 | 0.9900 | 1.0250 | 0.9700 | 1.0100 | 1.0100 | 894,722 |
| 04 Nov 2021 | 1.0100 | 1.0250 | 0.9850 | 0.9900 | 0.9900 | 961,105 |
| 03 Nov 2021 | 1.0200 | 1.0250 | 0.9950 | 0.9950 | 0.9950 | 441,119 |
| 02 Nov 2021 | 1.0500 | 1.0700 | 1.0150 | 1.0200 | 1.0200 | 363,261 |
| 01 Nov 2021 | 1.0600 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 777,241 |
| 29 Oct 2021 | 1.0800 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 546,314 |
| 28 Oct 2021 | 1.1350 | 1.1350 | 1.0700 | 1.0850 | 1.0850 | 554,979 |
| 27 Oct 2021 | 1.1500 | 1.1700 | 1.0700 | 1.1200 | 1.1200 | 581,461 |
| 26 Oct 2021 | 1.1200 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 573,905 |
| 25 Oct 2021 | 1.1350 | 1.1350 | 1.0900 | 1.1200 | 1.1200 | 502,387 |
| 22 Oct 2021 | 1.1400 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 1,094,149 |
| 21 Oct 2021 | 1.1550 | 1.1800 | 1.1300 | 1.1450 | 1.1450 | 599,464 |
| 20 Oct 2021 | 1.1300 | 1.1700 | 1.1000 | 1.1700 | 1.1700 | 982,862 |
| 19 Oct 2021 | 1.1350 | 1.1600 | 1.0950 | 1.1000 | 1.1000 | 651,174 |
| 18 Oct 2021 | 1.1000 | 1.1400 | 1.0800 | 1.1250 | 1.1250 | 689,054 |
| 15 Oct 2021 | 1.0700 | 1.1500 | 1.0575 | 1.0800 | 1.0800 | 2,477,147 |
| 14 Oct 2021 | 1.0200 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 739,899 |
| 13 Oct 2021 | 1.0450 | 1.0550 | 1.0200 | 1.0200 | 1.0200 | 1,278,939 |
| 12 Oct 2021 | 1.0700 | 1.0950 | 1.0350 | 1.0350 | 1.0350 | 491,747 |
| 11 Oct 2021 | 1.0100 | 1.0750 | 1.0050 | 1.0600 | 1.0600 | 927,499 |
| 08 Oct 2021 | 0.9800 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 420,517 |
| 07 Oct 2021 | 1.0200 | 1.0200 | 0.9850 | 0.9850 | 0.9850 | 124,424 |
| 06 Oct 2021 | 1.0100 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 395,873 |
| 05 Oct 2021 | 1.0050 | 1.0100 | 0.9600 | 1.0050 | 1.0050 | 575,538 |
| 04 Oct 2021 | 0.9900 | 1.0300 | 0.9850 | 1.0100 | 1.0100 | 308,110 |
| 01 Oct 2021 | 0.9700 | 0.9900 | 0.9700 | 0.9850 | 0.9850 | 226,463 |
| 30 Sept 2021 | 0.9600 | 0.9900 | 0.9550 | 0.9800 | 0.9800 | 681,260 |
| 29 Sept 2021 | 0.9500 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 595,517 |
| 28 Sept 2021 | 0.9950 | 0.9950 | 0.9600 | 0.9750 | 0.9750 | 365,401 |
| 27 Sept 2021 | 0.9800 | 0.9800 | 0.9500 | 0.9650 | 0.9650 | 333,346 |
| 24 Sept 2021 | 1.0000 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 1,303,064 |
| 23 Sept 2021 | 0.9800 | 0.9800 | 0.9450 | 0.9750 | 0.9750 | 413,344 |
| 22 Sept 2021 | 0.9350 | 0.9800 | 0.9350 | 0.9800 | 0.9800 | 286,915 |
| 21 Sept 2021 | 0.9200 | 0.9900 | 0.9050 | 0.9500 | 0.9500 | 622,428 |
| 20 Sept 2021 | 1.0200 | 1.0200 | 0.9300 | 0.9750 | 0.9750 | 1,213,569 |
| 17 Sept 2021 | 1.0600 | 1.0700 | 1.0150 | 1.0200 | 1.0200 | 294,039 |
| 16 Sept 2021 | 1.1000 | 1.1200 | 1.0250 | 1.0450 | 1.0450 | 811,749 |
| 15 Sept 2021 | 1.0800 | 1.1050 | 1.0650 | 1.0800 | 1.0800 | 290,841 |
| 14 Sept 2021 | 1.0500 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 1,155,058 |
| 13 Sept 2021 | 1.1000 | 1.1300 | 1.0400 | 1.0400 | 1.0400 | 936,852 |
| 10 Sept 2021 | 1.0400 | 1.1000 | 1.0400 | 1.0850 | 1.0850 | 2,644,723 |
| 09 Sept 2021 | 1.0150 | 1.0150 | 0.9700 | 0.9750 | 0.9750 | 765,759 |
| 08 Sept 2021 | 1.0250 | 1.0400 | 1.0050 | 1.0300 | 1.0300 | 484,900 |
| 07 Sept 2021 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 687,579 |
| 06 Sept 2021 | 1.0050 | 1.0250 | 0.9850 | 1.0250 | 1.0250 | 583,067 |
| 03 Sept 2021 | 0.9900 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 307,818 |
| 02 Sept 2021 | 0.9900 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 143,960 |
| 01 Sept 2021 | 1.0300 | 1.0600 | 0.9900 | 1.0000 | 1.0000 | 8,480,008 |
| *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.
