Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20221.16501.17001.15001.16001.160073,658
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
07 Nov 20220.94000.96000.92500.95000.9500984,282
04 Nov 20220.93000.95000.92000.93000.9300274,165
03 Nov 20220.94000.95000.92000.93000.9300689,900
02 Nov 20220.96000.97500.94000.94000.9400665,636
01 Nov 20220.94000.96000.93500.96000.96001,549,027
31 Oct 20221.01001.02000.93500.94000.9400868,967
28 Oct 20221.02001.03000.98000.99000.9900168,961
27 Oct 20221.00001.03500.98001.00001.0000489,624
26 Oct 20221.00001.02000.99001.00501.0050131,094
25 Oct 20220.98501.02000.97001.01001.01001,154,333
24 Oct 20220.97000.99000.94000.98000.9800361,416
21 Oct 20220.91000.96500.90500.96500.9650550,220
20 Oct 20220.98000.98000.90000.91000.9100683,213
19 Oct 20220.94000.98000.94000.97000.9700669,357
18 Oct 20220.95000.97000.93500.97000.97002,243,958
17 Oct 20220.93500.94500.93000.93500.93508,425
14 Oct 20220.94000.95000.92500.93500.9350175,986
13 Oct 20220.93000.96000.92000.92000.9200125,003
12 Oct 20220.95000.95000.91500.92500.9250410,083
11 Oct 20220.97500.98000.91500.93000.9300505,201
10 Oct 20220.98000.99500.95000.95000.9500423,266
07 Oct 20220.96500.98000.94000.97500.9750672,389
06 Oct 20220.97001.00500.97000.97000.97002,135,952
05 Oct 20221.03001.03000.97000.98500.9850710,492
04 Oct 20221.00001.04000.99501.04001.04001,947,827
03 Oct 20221.00001.00000.97000.98000.9800178,938
30 Sept 20220.99501.00000.97000.99000.9900163,515
29 Sept 20220.98001.00000.96000.96000.9600412,510
28 Sept 20221.00001.04000.97500.99000.9900516,369
27 Sept 20221.00001.04500.96001.03001.0300358,637
26 Sept 20221.06501.08501.01001.01001.0100487,357
23 Sept 20221.11251.12001.06501.12001.1200800,217
21 Sept 20221.12501.14001.10001.10501.1050246,782
20 Sept 20221.12001.14501.11501.13501.1350652,219
19 Sept 20221.11501.13001.10001.11001.1100646,043
16 Sept 20221.10001.14001.09001.12001.12004,810,428
15 Sept 20221.18001.18001.13001.13001.1300120,365
14 Sept 20221.14001.18501.12001.17501.1750226,915
13 Sept 20221.14501.19001.14501.17001.1700363,540
12 Sept 20221.15501.18001.14001.15501.1550262,117
09 Sept 20221.13001.15501.12001.15501.15501,361,295
08 Sept 20221.10001.13501.10001.13501.1350176,388
07 Sept 20221.10001.12001.06501.11501.1150421,450
06 Sept 20221.10501.17501.10501.11001.1100360,609
05 Sept 20221.08501.12501.07001.11001.1100640,978
02 Sept 20221.09001.12501.08501.09001.0900232,598
01 Sept 20221.16001.16001.09501.11501.1150495,589
31 Aug 20221.08001.15001.08001.15001.1500638,515
30 Aug 20221.07001.12501.07001.12501.1250657,672
29 Aug 20221.07001.10001.06001.07001.0700373,687
26 Aug 20221.14001.14501.10001.12501.1250587,803
25 Aug 20221.10001.13001.09501.12501.1250462,019
24 Aug 20221.05501.09501.05501.09001.0900287,989
23 Aug 20221.07501.08001.04001.06001.06002,350,256
22 Aug 20221.11501.11501.05001.06001.0600230,345
19 Aug 20221.07501.12001.06001.11501.1150928,080
18 Aug 20221.06501.07001.04001.05001.0500333,086
17 Aug 20221.06501.09501.05501.07001.0700400,319
16 Aug 20221.06001.07001.05001.05501.0550545,601
15 Aug 20221.08501.09001.05001.07001.0700478,542
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...