Australia markets closed

Centaurus Metals Limited (CTM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.9400+0.0050 (+0.53%)
At close: 04:10PM AEDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20230.94500.96000.92700.94000.9400203,198
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
09 Jan 20231.17001.18001.15001.15001.1500182,382
06 Jan 20231.16501.18001.13001.16001.1600289,354
05 Jan 20231.10001.17001.10001.15001.15001,910,963
04 Jan 20231.07501.11001.07501.11001.1100147,743
03 Jan 20231.12001.12001.06501.07501.0750131,825
30 Dec 20221.06001.12001.06001.12001.120049,622
29 Dec 20221.07001.07501.03001.03001.0300605,258
28 Dec 20221.12501.12501.07001.08501.0850105,909
23 Dec 20221.06001.09501.03501.08001.0800484,733
22 Dec 20221.06001.08501.06001.07001.0700100,430
21 Dec 20221.02501.05501.02001.04001.0400570,672
20 Dec 20221.10001.10001.02001.02501.0250420,008
19 Dec 20221.05501.09001.05001.09001.0900224,142
16 Dec 20221.08501.09001.05001.07501.0750262,158
15 Dec 20221.14001.14001.09001.09501.0950335,161
14 Dec 20221.16001.18501.14501.17001.1700157,495
13 Dec 20221.19501.19501.14501.16001.1600209,598
12 Dec 20221.21001.21001.15501.18001.1800250,118
09 Dec 20221.21501.23501.19001.20501.2050192,956
08 Dec 20221.17001.24001.15501.22001.2200715,860
07 Dec 20221.16001.18001.15001.16001.1600412,691
06 Dec 20221.18001.18501.14501.17001.1700370,179
05 Dec 20221.16001.20001.14501.20001.20003,209,851
02 Dec 20221.17501.19501.15001.17001.1700182,402
01 Dec 20221.14001.20001.10001.17501.1750343,437
30 Nov 20221.10001.14001.10001.12001.1200257,962
29 Nov 20221.10501.12001.08501.09001.0900107,240
28 Nov 20221.15001.15001.10001.10001.1000446,086
25 Nov 20221.16501.17001.15001.16001.160073,658
24 Nov 20221.17001.20001.15501.16501.1650150,566
23 Nov 20221.16001.21501.16001.20001.20002,253,968
22 Nov 20221.16501.18501.15501.15501.1550123,891
21 Nov 20221.20001.20001.17001.18001.180075,776
18 Nov 20221.17001.20001.15001.20001.2000187,541
17 Nov 20221.17001.19001.16001.19001.1900306,959
16 Nov 20221.17001.25001.17001.19501.1950638,280
15 Nov 20221.17501.18501.14001.17501.1750472,435
14 Nov 20221.13001.18501.13001.16001.16005,135,215
11 Nov 20221.08001.13001.07001.13001.1300806,426
10 Nov 20221.01501.07500.99001.05001.05001,611,467
09 Nov 20220.96500.99000.95500.97000.9700313,436
08 Nov 20220.95000.96000.94500.95000.9500137,844
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...