Australia markets closed

Centaurus Metals Limited (CTM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.0800+0.0200 (+1.89%)
At close: 04:10PM AEST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20221.06001.10001.05001.08001.08002,045,582
11 Aug 20221.05001.07501.03501.06001.06001,717,851
10 Aug 20221.04501.06001.02501.03001.0300588,373
09 Aug 20221.03001.06001.02001.02001.0200501,912
08 Aug 20220.98001.04000.96001.03001.03001,088,084
05 Aug 20220.96001.00500.96000.98500.98501,831,069
04 Aug 20220.97500.97500.94000.95000.9500339,147
03 Aug 20220.93000.96000.90500.95000.9500421,590
02 Aug 20220.96000.97000.92500.93500.9350608,267
01 Aug 20221.03001.03000.95500.97500.9750446,132
29 July 20221.01501.01500.95000.99000.9900579,429
28 July 20220.98001.00000.94000.99000.9900470,924
27 July 20220.98000.98000.92500.93000.93001,112,994
26 July 20220.92000.94500.89000.94000.9400356,307
25 July 20220.94500.95500.90500.90500.9050336,234
22 July 20221.02501.03000.93000.94000.9400626,479
21 July 20221.01501.02250.96500.97000.9700406,854
20 July 20221.02001.08000.98501.00501.0050523,989
19 July 20220.93000.96000.92000.96000.9600279,398
18 July 20220.89000.92500.88000.92500.9250154,398
15 July 20220.88500.89000.86000.88000.8800209,097
14 July 20220.88000.91000.86500.91000.9100206,123
13 July 20220.86000.88000.81000.88000.8800426,679
12 July 20220.86500.88000.85000.87000.8700680,209
11 July 20220.90000.90000.85500.88500.8850415,662
08 July 20220.90000.91000.88000.90000.9000155,192
07 July 20220.88000.89000.85500.87250.8725376,399
06 July 20220.94500.95500.87500.88500.8850929,508
05 July 20220.94000.96000.91500.94500.9450579,700
04 July 20221.00001.01500.93000.95500.9550377,832
01 July 20220.94001.00000.91500.98000.98002,014,473
30 June 20220.94500.94500.91500.92500.9250306,597
29 June 20220.94500.95000.92000.93000.9300509,428
28 June 20220.92000.96500.92000.95500.9550561,424
27 June 20220.94500.96500.91000.93000.93003,934,024
24 June 20220.92500.95500.92000.94500.9450187,191
23 June 20220.95000.96000.92000.94000.94003,180,624
22 June 20220.94000.97500.94000.95000.9500507,983
21 June 20220.93500.97500.93000.94000.9400436,716
20 June 20220.96000.96500.91000.93500.93501,025,446
17 June 20220.96000.96500.94000.95000.9500469,583
16 June 20220.96000.99500.95500.96500.9650736,281
15 June 20220.98500.99500.93500.93500.93503,735,432
14 June 20220.99001.02000.97000.99000.99002,124,506
10 June 20221.05001.07001.03001.07001.07001,402,508
09 June 20221.12001.12001.06001.09001.09001,128,368
08 June 20221.11001.12001.09001.10001.10003,933,888
07 June 20221.15001.15001.11001.13001.1300436,687
06 June 20221.14001.15001.12501.15001.1500153,536
03 June 20221.15001.18001.14001.15001.1500659,386
02 June 20221.13001.16001.12001.14501.14501,459,446
01 June 20221.18001.18001.13501.14501.1450821,648
31 May 20221.19501.19501.17001.18501.1850446,779
30 May 20221.20501.22001.17001.19001.1900704,011
27 May 20221.17001.18001.16001.17001.1700520,460
26 May 20221.15001.16001.13001.15001.1500665,724
25 May 20221.13001.17001.13001.13001.13001,099,360
24 May 20221.20001.20001.14001.14001.1400223,256
23 May 20221.15501.18501.14001.14001.1400281,860
20 May 20221.24501.24501.16001.16501.16501,569,251
19 May 20221.12001.20001.10001.20001.2000561,866
18 May 20221.19501.20001.15501.16001.1600491,275
17 May 20221.12001.20001.10501.20001.20001,851,214
16 May 20221.11501.13001.07751.08001.08001,121,312
13 May 20221.02001.07001.00001.07001.07002,555,387
12 May 20221.07001.10501.01501.03501.03503,074,940
11 May 20221.14001.14001.05001.10001.10001,846,079
10 May 20221.08501.13501.07001.12001.12002,694,979
09 May 20221.16501.21001.15001.15001.15001,905,610
06 May 20221.24001.24501.20001.21001.21001,238,490
05 May 20221.27501.30501.25001.27001.27002,335,975
04 May 20221.35001.35001.29001.29501.2950831,410
03 May 20221.34001.35001.30501.35001.3500893,911
02 May 20221.38501.38501.33501.36001.3600623,567
29 Apr 20221.42001.45001.40001.40001.40001,131,658
28 Apr 20221.45001.45001.39001.41001.4100943,306
27 Apr 20221.35001.43501.32501.40501.40501,282,362
26 Apr 20221.39001.41501.38001.38501.38501,218,468
22 Apr 20221.43001.47501.40501.45001.45001,085,135
21 Apr 20221.48001.48001.45501.47001.4700552,338
20 Apr 20221.50001.51001.44001.48001.48001,212,214
19 Apr 20221.52501.59501.48001.49001.49004,095,307
14 Apr 20221.52001.54001.48501.52501.5250852,755
13 Apr 20221.47501.51501.45501.49501.49502,305,579
12 Apr 20221.51501.51501.45501.46501.4650283,054
11 Apr 20221.50001.53001.47001.50001.50001,182,504
08 Apr 20221.43501.50001.43501.50001.5000509,910
07 Apr 20221.49001.49001.41001.43501.4350833,109
06 Apr 20221.55001.55001.47001.48501.48501,947,201
05 Apr 20221.52001.57001.49501.51501.51501,736,303
04 Apr 20221.52001.54001.48501.50001.50001,207,167
01 Apr 20221.38001.49501.37501.47501.475016,726,618
31 Mar 20221.39501.41501.35501.37001.37001,935,449
30 Mar 20221.39001.41001.35001.39501.39501,032,412
29 Mar 20221.36501.38501.34501.36001.36001,953,375
28 Mar 20221.34001.36501.30751.36001.36001,122,925
25 Mar 20221.33501.37001.32001.34001.3400651,046
24 Mar 20221.30501.36001.29001.33501.33502,366,163
23 Mar 20221.29001.32001.28501.30001.3000638,635
22 Mar 20221.25001.32001.25001.29001.2900747,068
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...