Australia markets closed

Centaurus Metals Limited (CTM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.1850-0.1000 (-7.78%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20221.22001.25001.18001.18501.18509,134,663
20 Jan 20221.28501.28501.28501.28501.2850-
19 Jan 20221.28501.28501.28501.28501.2850-
18 Jan 20221.31501.33001.27001.28501.2850301,455
17 Jan 20221.35501.38501.29501.31501.3150730,256
14 Jan 20221.40001.40501.33501.35001.35001,604,815
13 Jan 20221.37001.44001.31001.44001.44004,769,968
12 Jan 20221.33001.38001.24501.36501.36502,000,877
11 Jan 20221.11501.27501.11501.27501.27501,594,211
10 Jan 20221.09001.12001.07001.11001.1100413,746
07 Jan 20221.11501.11501.07501.08001.0800231,633
06 Jan 20221.10001.14001.09001.11001.1100509,711
05 Jan 20221.09501.11001.07001.09001.0900756,856
04 Jan 20221.12001.12251.08001.10001.1000545,070
31 Dec 20211.10001.12501.08501.11001.1100313,367
30 Dec 20211.12501.12501.09501.10501.1050272,502
29 Dec 20211.16001.16001.12001.12001.1200128,241
24 Dec 20211.12501.15001.12001.15001.150078,303
23 Dec 20211.11001.15001.11001.15001.1500399,202
22 Dec 20211.08001.14501.08001.12501.1250949,047
21 Dec 20211.12001.12501.08001.11001.1100525,818
20 Dec 20211.17001.18001.09001.16001.1600624,519
17 Dec 20211.13001.17001.10501.15001.1500667,972
16 Dec 20211.09001.12001.07501.12001.1200478,820
15 Dec 20211.15001.15001.08251.09001.0900680,369
14 Dec 20211.07001.11751.06501.10501.10501,368,713
13 Dec 20211.15001.17001.03501.07001.07002,077,595
10 Dec 20211.10001.10001.10001.10001.1000-
09 Dec 20211.10001.14001.08501.10001.1000655,400
08 Dec 20211.03001.11001.03001.09501.09501,109,600
07 Dec 20211.00501.04001.00501.02001.0200285,279
06 Dec 20211.02501.03501.00001.00001.0000635,412
03 Dec 20211.02501.03501.00501.01501.0150385,646
02 Dec 20211.03001.03001.00001.03001.0300486,873
01 Dec 20211.01501.04001.00501.04001.0400414,854
30 Nov 20211.04501.08001.00001.03001.0300947,370
29 Nov 20211.04001.07501.03001.03001.03001,202,794
26 Nov 20211.11501.12001.02001.07001.07001,226,239
25 Nov 20211.11501.15001.10001.11001.1100805,993
24 Nov 20211.12001.12001.09001.10001.1000289,087
23 Nov 20211.06001.13001.06001.12001.1200644,836
22 Nov 20211.08001.08501.05501.07001.0700177,817
19 Nov 20211.07501.09501.06001.08001.0800202,206
18 Nov 20211.05001.09501.05001.07001.0700387,143
17 Nov 20211.08001.09501.07001.09001.0900334,748
16 Nov 20211.10001.11001.07001.07501.0750725,333
15 Nov 20211.11001.13001.08001.10001.1000366,608
12 Nov 20211.08001.10501.07501.10501.1050905,707
11 Nov 20211.08001.08501.06001.08001.0800445,925
10 Nov 20211.07501.08501.05001.05001.05001,226,936
09 Nov 20211.01001.08001.01001.07501.07501,137,874
08 Nov 20211.00001.01000.97501.00001.0000476,840
05 Nov 20210.99001.02500.97001.01001.0100894,722
04 Nov 20211.01001.02500.98500.99000.9900961,105
03 Nov 20211.02001.02500.99500.99500.9950441,119
02 Nov 20211.05001.07001.01501.02001.0200363,261
01 Nov 20211.06001.09001.04001.05001.0500777,241
29 Oct 20211.08001.08001.04001.07001.0700546,314
28 Oct 20211.13501.13501.07001.08501.0850554,979
27 Oct 20211.15001.17001.07001.12001.1200581,461
26 Oct 20211.12001.15001.12001.14001.1400573,905
25 Oct 20211.13501.13501.09001.12001.1200502,387
22 Oct 20211.14001.14001.09001.12001.12001,094,149
21 Oct 20211.15501.18001.13001.14501.1450599,464
20 Oct 20211.13001.17001.10001.17001.1700982,862
19 Oct 20211.13501.16001.09501.10001.1000651,174
18 Oct 20211.10001.14001.08001.12501.1250689,054
15 Oct 20211.07001.15001.05751.08001.08002,477,147
14 Oct 20211.02001.06001.01001.06001.0600739,899
13 Oct 20211.04501.05501.02001.02001.02001,278,939
12 Oct 20211.07001.09501.03501.03501.0350491,747
11 Oct 20211.01001.07501.00501.06001.0600927,499
08 Oct 20210.98001.02000.98000.99000.9900420,517
07 Oct 20211.02001.02000.98500.98500.9850124,424
06 Oct 20211.01001.04001.00001.02001.0200395,873
05 Oct 20211.00501.01000.96001.00501.0050575,538
04 Oct 20210.99001.03000.98501.01001.0100308,110
01 Oct 20210.97000.99000.97000.98500.9850226,463
30 Sept 20210.96000.99000.95500.98000.9800681,260
29 Sept 20210.95000.98000.95000.97000.9700595,517
28 Sept 20210.99500.99500.96000.97500.9750365,401
27 Sept 20210.98000.98000.95000.96500.9650333,346
24 Sept 20211.00001.02000.96000.98000.98001,303,064
23 Sept 20210.98000.98000.94500.97500.9750413,344
22 Sept 20210.93500.98000.93500.98000.9800286,915
21 Sept 20210.92000.99000.90500.95000.9500622,428
20 Sept 20211.02001.02000.93000.97500.97501,213,569
17 Sept 20211.06001.07001.01501.02001.0200294,039
16 Sept 20211.10001.12001.02501.04501.0450811,749
15 Sept 20211.08001.10501.06501.08001.0800290,841
14 Sept 20211.05001.09001.05001.08001.08001,155,058
13 Sept 20211.10001.13001.04001.04001.0400936,852
10 Sept 20211.04001.10001.04001.08501.08502,644,723
09 Sept 20211.01501.01500.97000.97500.9750765,759
08 Sept 20211.02501.04001.00501.03001.0300484,900
07 Sept 20211.04001.06001.04001.05001.0500687,579
06 Sept 20211.00501.02500.98501.02501.0250583,067
03 Sept 20210.99001.03000.99001.01001.0100307,818
02 Sept 20210.99001.01000.98001.00001.0000143,960
01 Sept 20211.03001.06000.99001.00001.00008,480,008
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...