Centaurus Metals Limited (CTM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 1.0600 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 2,045,582 |
| 11 Aug 2022 | 1.0500 | 1.0750 | 1.0350 | 1.0600 | 1.0600 | 1,717,851 |
| 10 Aug 2022 | 1.0450 | 1.0600 | 1.0250 | 1.0300 | 1.0300 | 588,373 |
| 09 Aug 2022 | 1.0300 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 501,912 |
| 08 Aug 2022 | 0.9800 | 1.0400 | 0.9600 | 1.0300 | 1.0300 | 1,088,084 |
| 05 Aug 2022 | 0.9600 | 1.0050 | 0.9600 | 0.9850 | 0.9850 | 1,831,069 |
| 04 Aug 2022 | 0.9750 | 0.9750 | 0.9400 | 0.9500 | 0.9500 | 339,147 |
| 03 Aug 2022 | 0.9300 | 0.9600 | 0.9050 | 0.9500 | 0.9500 | 421,590 |
| 02 Aug 2022 | 0.9600 | 0.9700 | 0.9250 | 0.9350 | 0.9350 | 608,267 |
| 01 Aug 2022 | 1.0300 | 1.0300 | 0.9550 | 0.9750 | 0.9750 | 446,132 |
| 29 July 2022 | 1.0150 | 1.0150 | 0.9500 | 0.9900 | 0.9900 | 579,429 |
| 28 July 2022 | 0.9800 | 1.0000 | 0.9400 | 0.9900 | 0.9900 | 470,924 |
| 27 July 2022 | 0.9800 | 0.9800 | 0.9250 | 0.9300 | 0.9300 | 1,112,994 |
| 26 July 2022 | 0.9200 | 0.9450 | 0.8900 | 0.9400 | 0.9400 | 356,307 |
| 25 July 2022 | 0.9450 | 0.9550 | 0.9050 | 0.9050 | 0.9050 | 336,234 |
| 22 July 2022 | 1.0250 | 1.0300 | 0.9300 | 0.9400 | 0.9400 | 626,479 |
| 21 July 2022 | 1.0150 | 1.0225 | 0.9650 | 0.9700 | 0.9700 | 406,854 |
| 20 July 2022 | 1.0200 | 1.0800 | 0.9850 | 1.0050 | 1.0050 | 523,989 |
| 19 July 2022 | 0.9300 | 0.9600 | 0.9200 | 0.9600 | 0.9600 | 279,398 |
| 18 July 2022 | 0.8900 | 0.9250 | 0.8800 | 0.9250 | 0.9250 | 154,398 |
| 15 July 2022 | 0.8850 | 0.8900 | 0.8600 | 0.8800 | 0.8800 | 209,097 |
| 14 July 2022 | 0.8800 | 0.9100 | 0.8650 | 0.9100 | 0.9100 | 206,123 |
| 13 July 2022 | 0.8600 | 0.8800 | 0.8100 | 0.8800 | 0.8800 | 426,679 |
| 12 July 2022 | 0.8650 | 0.8800 | 0.8500 | 0.8700 | 0.8700 | 680,209 |
| 11 July 2022 | 0.9000 | 0.9000 | 0.8550 | 0.8850 | 0.8850 | 415,662 |
| 08 July 2022 | 0.9000 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 155,192 |
| 07 July 2022 | 0.8800 | 0.8900 | 0.8550 | 0.8725 | 0.8725 | 376,399 |
| 06 July 2022 | 0.9450 | 0.9550 | 0.8750 | 0.8850 | 0.8850 | 929,508 |
| 05 July 2022 | 0.9400 | 0.9600 | 0.9150 | 0.9450 | 0.9450 | 579,700 |
| 04 July 2022 | 1.0000 | 1.0150 | 0.9300 | 0.9550 | 0.9550 | 377,832 |
| 01 July 2022 | 0.9400 | 1.0000 | 0.9150 | 0.9800 | 0.9800 | 2,014,473 |
| 30 June 2022 | 0.9450 | 0.9450 | 0.9150 | 0.9250 | 0.9250 | 306,597 |
| 29 June 2022 | 0.9450 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 509,428 |
| 28 June 2022 | 0.9200 | 0.9650 | 0.9200 | 0.9550 | 0.9550 | 561,424 |
| 27 June 2022 | 0.9450 | 0.9650 | 0.9100 | 0.9300 | 0.9300 | 3,934,024 |
| 24 June 2022 | 0.9250 | 0.9550 | 0.9200 | 0.9450 | 0.9450 | 187,191 |
| 23 June 2022 | 0.9500 | 0.9600 | 0.9200 | 0.9400 | 0.9400 | 3,180,624 |
| 22 June 2022 | 0.9400 | 0.9750 | 0.9400 | 0.9500 | 0.9500 | 507,983 |
| 21 June 2022 | 0.9350 | 0.9750 | 0.9300 | 0.9400 | 0.9400 | 436,716 |
| 20 June 2022 | 0.9600 | 0.9650 | 0.9100 | 0.9350 | 0.9350 | 1,025,446 |
| 17 June 2022 | 0.9600 | 0.9650 | 0.9400 | 0.9500 | 0.9500 | 469,583 |
| 16 June 2022 | 0.9600 | 0.9950 | 0.9550 | 0.9650 | 0.9650 | 736,281 |
| 15 June 2022 | 0.9850 | 0.9950 | 0.9350 | 0.9350 | 0.9350 | 3,735,432 |
| 14 June 2022 | 0.9900 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 2,124,506 |
| 10 June 2022 | 1.0500 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 1,402,508 |
| 09 June 2022 | 1.1200 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 1,128,368 |
| 08 June 2022 | 1.1100 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 3,933,888 |
| 07 June 2022 | 1.1500 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 436,687 |
| 06 June 2022 | 1.1400 | 1.1500 | 1.1250 | 1.1500 | 1.1500 | 153,536 |
| 03 June 2022 | 1.1500 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 659,386 |
| 02 June 2022 | 1.1300 | 1.1600 | 1.1200 | 1.1450 | 1.1450 | 1,459,446 |
| 01 June 2022 | 1.1800 | 1.1800 | 1.1350 | 1.1450 | 1.1450 | 821,648 |
| 31 May 2022 | 1.1950 | 1.1950 | 1.1700 | 1.1850 | 1.1850 | 446,779 |
| 30 May 2022 | 1.2050 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 704,011 |
| 27 May 2022 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 520,460 |
| 26 May 2022 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 665,724 |
| 25 May 2022 | 1.1300 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 1,099,360 |
| 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 |
| *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.
