Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	0.9450	0.9600	0.9270	0.9400	0.9400	203,198
30 Mar 2023	0.9500	0.9500	0.9200	0.9350	0.9350	919,539
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.8850	0.9200	0.8800	0.9000	0.9000	303,977
27 Mar 2023	0.8950	0.9000	0.8800	0.8850	0.8850	147,445
24 Mar 2023	0.8700	0.8800	0.8600	0.8800	0.8800	119,974
23 Mar 2023	0.8700	0.9000	0.8500	0.8800	0.8800	507,603
22 Mar 2023	0.8500	0.8700	0.8425	0.8550	0.8550	240,467
21 Mar 2023	0.8200	0.8550	0.8200	0.8550	0.8550	439,156
20 Mar 2023	0.8450	0.8450	0.8000	0.8000	0.8000	189,043
17 Mar 2023	0.8500	0.8500	0.8050	0.8200	0.8200	730,719
16 Mar 2023	0.8500	0.8500	0.8000	0.8300	0.8300	1,263,645
15 Mar 2023	0.9100	0.9125	0.8550	0.8550	0.8550	741,638
14 Mar 2023	0.9100	0.9200	0.9000	0.9000	0.9000	259,400
13 Mar 2023	0.9150	0.9200	0.9000	0.9200	0.9200	207,036
10 Mar 2023	0.9050	0.9200	0.9000	0.9150	0.9150	310,772
09 Mar 2023	0.9150	0.9250	0.8900	0.9050	0.9050	357,831
08 Mar 2023	0.9300	0.9550	0.9100	0.9200	0.9200	124,039
07 Mar 2023	0.9750	0.9750	0.9300	0.9300	0.9300	286,469
06 Mar 2023	0.9700	0.9800	0.9550	0.9600	0.9600	160,324
03 Mar 2023	0.9700	0.9800	0.9600	0.9700	0.9700	117,311
02 Mar 2023	1.0000	1.0100	0.9700	0.9700	0.9700	133,843
01 Mar 2023	0.9800	1.0150	0.9800	1.0000	1.0000	89,621
28 Feb 2023	1.0200	1.0200	0.9800	0.9800	0.9800	83,946
27 Feb 2023	1.0250	1.0250	0.9750	0.9800	0.9800	256,663
24 Feb 2023	1.0000	1.0350	0.9800	0.9800	0.9800	371,107
23 Feb 2023	1.0500	1.0600	1.0250	1.0250	1.0250	219,740
22 Feb 2023	1.0600	1.0600	1.0400	1.0400	1.0400	138,686
21 Feb 2023	1.0550	1.0850	1.0200	1.0800	1.0800	165,835
20 Feb 2023	1.0800	1.0900	1.0250	1.0550	1.0550	496,195
17 Feb 2023	1.0750	1.1000	1.0600	1.0600	1.0600	277,841
16 Feb 2023	1.0900	1.1000	1.0600	1.0700	1.0700	579,934
15 Feb 2023	1.1300	1.1400	1.0800	1.0900	1.0900	172,060
14 Feb 2023	1.1500	1.1500	1.1100	1.1500	1.1500	330,533
13 Feb 2023	1.1600	1.1600	1.1250	1.1350	1.1350	85,540
10 Feb 2023	1.1600	1.1800	1.1400	1.1450	1.1450	194,809
09 Feb 2023	1.1850	1.1850	1.1550	1.1700	1.1700	81,054
08 Feb 2023	1.1700	1.1900	1.1500	1.1850	1.1850	178,117
07 Feb 2023	1.1500	1.1700	1.1450	1.1700	1.1700	441,932
06 Feb 2023	1.1250	1.1500	1.0950	1.1500	1.1500	420,783
03 Feb 2023	1.1350	1.1400	1.1000	1.1250	1.1250	210,445
02 Feb 2023	1.1600	1.1600	1.1300	1.1300	1.1300	10,427
01 Feb 2023	1.1500	1.1650	1.1100	1.1600	1.1600	262,077
31 Jan 2023	1.1300	1.1350	1.1100	1.1350	1.1350	145,439
30 Jan 2023	1.1250	1.1550	1.1200	1.1450	1.1450	89,689
27 Jan 2023	1.1250	1.1450	1.1200	1.1250	1.1250	122,816
25 Jan 2023	1.1350	1.1500	1.1150	1.1400	1.1400	868,353
24 Jan 2023	1.1700	1.1900	1.1450	1.1650	1.1650	7,228,206
23 Jan 2023	1.2150	1.2150	1.1700	1.1800	1.1800	1,007,025
20 Jan 2023	1.1500	1.2100	1.1500	1.2100	1.2100	142,529
19 Jan 2023	1.1600	1.1650	1.1400	1.1500	1.1500	87,737
18 Jan 2023	1.1500	1.1850	1.1500	1.1550	1.1550	139,679
17 Jan 2023	1.1650	1.1800	1.1400	1.1400	1.1400	96,609
16 Jan 2023	1.2000	1.2400	1.1600	1.1800	1.1800	708,518
13 Jan 2023	1.1500	1.1900	1.1450	1.1800	1.1800	328,643
12 Jan 2023	1.1100	1.1700	1.1000	1.1400	1.1400	435,178
11 Jan 2023	1.1300	1.1450	1.1050	1.1100	1.1100	308,930
10 Jan 2023	1.1400	1.1700	1.1100	1.1300	1.1300	118,874
09 Jan 2023	1.1700	1.1800	1.1500	1.1500	1.1500	182,382
06 Jan 2023	1.1650	1.1800	1.1300	1.1600	1.1600	289,354
05 Jan 2023	1.1000	1.1700	1.1000	1.1500	1.1500	1,910,963
04 Jan 2023	1.0750	1.1100	1.0750	1.1100	1.1100	147,743
03 Jan 2023	1.1200	1.1200	1.0650	1.0750	1.0750	131,825
30 Dec 2022	1.0600	1.1200	1.0600	1.1200	1.1200	49,622
29 Dec 2022	1.0700	1.0750	1.0300	1.0300	1.0300	605,258
28 Dec 2022	1.1250	1.1250	1.0700	1.0850	1.0850	105,909
23 Dec 2022	1.0600	1.0950	1.0350	1.0800	1.0800	484,733
22 Dec 2022	1.0600	1.0850	1.0600	1.0700	1.0700	100,430
21 Dec 2022	1.0250	1.0550	1.0200	1.0400	1.0400	570,672
20 Dec 2022	1.1000	1.1000	1.0200	1.0250	1.0250	420,008
19 Dec 2022	1.0550	1.0900	1.0500	1.0900	1.0900	224,142
16 Dec 2022	1.0850	1.0900	1.0500	1.0750	1.0750	262,158
15 Dec 2022	1.1400	1.1400	1.0900	1.0950	1.0950	335,161
14 Dec 2022	1.1600	1.1850	1.1450	1.1700	1.1700	157,495
13 Dec 2022	1.1950	1.1950	1.1450	1.1600	1.1600	209,598
12 Dec 2022	1.2100	1.2100	1.1550	1.1800	1.1800	250,118
09 Dec 2022	1.2150	1.2350	1.1900	1.2050	1.2050	192,956
08 Dec 2022	1.1700	1.2400	1.1550	1.2200	1.2200	715,860
07 Dec 2022	1.1600	1.1800	1.1500	1.1600	1.1600	412,691
06 Dec 2022	1.1800	1.1850	1.1450	1.1700	1.1700	370,179
05 Dec 2022	1.1600	1.2000	1.1450	1.2000	1.2000	3,209,851
02 Dec 2022	1.1750	1.1950	1.1500	1.1700	1.1700	182,402
01 Dec 2022	1.1400	1.2000	1.1000	1.1750	1.1750	343,437
30 Nov 2022	1.1000	1.1400	1.1000	1.1200	1.1200	257,962
29 Nov 2022	1.1050	1.1200	1.0850	1.0900	1.0900	107,240
28 Nov 2022	1.1500	1.1500	1.1000	1.1000	1.1000	446,086
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6688-0.0029(-0.44%)

OIL75.70+1.33(+1.79%)

GOLD1,987.00-10.70(-0.54%)

Bitcoin AUD42,742.96+652.30(+1.55%)

Get our best money-saving hacks and pro tips now

Centaurus Metals Limited (CTM.AX)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6688
-0.0029(-0.44%)

OIL
75.70
+1.33(+1.79%)

GOLD
1,987.00
-10.70(-0.54%)

Bitcoin AUD
42,742.96
+652.30(+1.55%)