News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Centaurus Metals Limited (CTM.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

1.1600

-0.0050

(-0.43%)

At close: 04:11PM AEDT

Time period:

27 Nov 2021 - 27 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Nov 2022	1.1650	1.1700	1.1500	1.1600	1.1600	73,658
25 Nov 2022	1.1650	1.1700	1.1500	1.1600	1.1600	73,658
24 Nov 2022	1.1700	1.2000	1.1550	1.1650	1.1650	150,566
23 Nov 2022	1.1600	1.2150	1.1600	1.2000	1.2000	2,253,968
22 Nov 2022	1.1650	1.1850	1.1550	1.1550	1.1550	123,891
21 Nov 2022	1.2000	1.2000	1.1700	1.1800	1.1800	75,776
18 Nov 2022	1.1700	1.2000	1.1500	1.2000	1.2000	187,541
17 Nov 2022	1.1700	1.1900	1.1600	1.1900	1.1900	306,959
16 Nov 2022	1.1700	1.2500	1.1700	1.1950	1.1950	638,280
15 Nov 2022	1.1750	1.1850	1.1400	1.1750	1.1750	472,435
14 Nov 2022	1.1300	1.1850	1.1300	1.1600	1.1600	5,135,215
11 Nov 2022	1.0800	1.1300	1.0700	1.1300	1.1300	806,426
10 Nov 2022	1.0150	1.0750	0.9900	1.0500	1.0500	1,611,467
09 Nov 2022	0.9650	0.9900	0.9550	0.9700	0.9700	313,436
08 Nov 2022	0.9500	0.9600	0.9450	0.9500	0.9500	137,844
07 Nov 2022	0.9400	0.9600	0.9250	0.9500	0.9500	984,282
04 Nov 2022	0.9300	0.9500	0.9200	0.9300	0.9300	274,165
03 Nov 2022	0.9400	0.9500	0.9200	0.9300	0.9300	689,900
02 Nov 2022	0.9600	0.9750	0.9400	0.9400	0.9400	665,636
01 Nov 2022	0.9400	0.9600	0.9350	0.9600	0.9600	1,549,027
31 Oct 2022	1.0100	1.0200	0.9350	0.9400	0.9400	868,967
28 Oct 2022	1.0200	1.0300	0.9800	0.9900	0.9900	168,961
27 Oct 2022	1.0000	1.0350	0.9800	1.0000	1.0000	489,624
26 Oct 2022	1.0000	1.0200	0.9900	1.0050	1.0050	131,094
25 Oct 2022	0.9850	1.0200	0.9700	1.0100	1.0100	1,154,333
24 Oct 2022	0.9700	0.9900	0.9400	0.9800	0.9800	361,416
21 Oct 2022	0.9100	0.9650	0.9050	0.9650	0.9650	550,220
20 Oct 2022	0.9800	0.9800	0.9000	0.9100	0.9100	683,213
19 Oct 2022	0.9400	0.9800	0.9400	0.9700	0.9700	669,357
18 Oct 2022	0.9500	0.9700	0.9350	0.9700	0.9700	2,243,958
17 Oct 2022	0.9350	0.9450	0.9300	0.9350	0.9350	8,425
14 Oct 2022	0.9400	0.9500	0.9250	0.9350	0.9350	175,986
13 Oct 2022	0.9300	0.9600	0.9200	0.9200	0.9200	125,003
12 Oct 2022	0.9500	0.9500	0.9150	0.9250	0.9250	410,083
11 Oct 2022	0.9750	0.9800	0.9150	0.9300	0.9300	505,201
10 Oct 2022	0.9800	0.9950	0.9500	0.9500	0.9500	423,266
07 Oct 2022	0.9650	0.9800	0.9400	0.9750	0.9750	672,389
06 Oct 2022	0.9700	1.0050	0.9700	0.9700	0.9700	2,135,952
05 Oct 2022	1.0300	1.0300	0.9700	0.9850	0.9850	710,492
04 Oct 2022	1.0000	1.0400	0.9950	1.0400	1.0400	1,947,827
03 Oct 2022	1.0000	1.0000	0.9700	0.9800	0.9800	178,938
30 Sept 2022	0.9950	1.0000	0.9700	0.9900	0.9900	163,515
29 Sept 2022	0.9800	1.0000	0.9600	0.9600	0.9600	412,510
28 Sept 2022	1.0000	1.0400	0.9750	0.9900	0.9900	516,369
27 Sept 2022	1.0000	1.0450	0.9600	1.0300	1.0300	358,637
26 Sept 2022	1.0650	1.0850	1.0100	1.0100	1.0100	487,357
23 Sept 2022	1.1125	1.1200	1.0650	1.1200	1.1200	800,217
21 Sept 2022	1.1250	1.1400	1.1000	1.1050	1.1050	246,782
20 Sept 2022	1.1200	1.1450	1.1150	1.1350	1.1350	652,219
19 Sept 2022	1.1150	1.1300	1.1000	1.1100	1.1100	646,043
16 Sept 2022	1.1000	1.1400	1.0900	1.1200	1.1200	4,810,428
15 Sept 2022	1.1800	1.1800	1.1300	1.1300	1.1300	120,365
14 Sept 2022	1.1400	1.1850	1.1200	1.1750	1.1750	226,915
13 Sept 2022	1.1450	1.1900	1.1450	1.1700	1.1700	363,540
12 Sept 2022	1.1550	1.1800	1.1400	1.1550	1.1550	262,117
09 Sept 2022	1.1300	1.1550	1.1200	1.1550	1.1550	1,361,295
08 Sept 2022	1.1000	1.1350	1.1000	1.1350	1.1350	176,388
07 Sept 2022	1.1000	1.1200	1.0650	1.1150	1.1150	421,450
06 Sept 2022	1.1050	1.1750	1.1050	1.1100	1.1100	360,609
05 Sept 2022	1.0850	1.1250	1.0700	1.1100	1.1100	640,978
02 Sept 2022	1.0900	1.1250	1.0850	1.0900	1.0900	232,598
01 Sept 2022	1.1600	1.1600	1.0950	1.1150	1.1150	495,589
31 Aug 2022	1.0800	1.1500	1.0800	1.1500	1.1500	638,515
30 Aug 2022	1.0700	1.1250	1.0700	1.1250	1.1250	657,672
29 Aug 2022	1.0700	1.1000	1.0600	1.0700	1.0700	373,687
26 Aug 2022	1.1400	1.1450	1.1000	1.1250	1.1250	587,803
25 Aug 2022	1.1000	1.1300	1.0950	1.1250	1.1250	462,019
24 Aug 2022	1.0550	1.0950	1.0550	1.0900	1.0900	287,989
23 Aug 2022	1.0750	1.0800	1.0400	1.0600	1.0600	2,350,256
22 Aug 2022	1.1150	1.1150	1.0500	1.0600	1.0600	230,345
19 Aug 2022	1.0750	1.1200	1.0600	1.1150	1.1150	928,080
18 Aug 2022	1.0650	1.0700	1.0400	1.0500	1.0500	333,086
17 Aug 2022	1.0650	1.0950	1.0550	1.0700	1.0700	400,319
16 Aug 2022	1.0600	1.0700	1.0500	1.0550	1.0550	545,601
15 Aug 2022	1.0850	1.0900	1.0500	1.0700	1.0700	478,542
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,447.60+15.40(+0.21%)

ASX 2007,259.50+17.70(+0.24%)

AUD/USD0.6753-0.0014(-0.20%)

OIL76.28-1.66(-2.13%)

GOLD1,754.00+8.40(+0.48%)

BTC-AUD24,483.34-258.37(-1.04%)

News that makes you smarter and richer... For free.

Centaurus Metals Limited (CTM.AX)

ALL ORDS
7,447.60
+15.40(+0.21%)

ASX 200
7,259.50
+17.70(+0.24%)

AUD/USD
0.6753
-0.0014(-0.20%)

OIL
76.28
-1.66(-2.13%)

GOLD
1,754.00
+8.40(+0.48%)

BTC-AUD
24,483.34
-258.37(-1.04%)