Australia markets closed

Centaurus Metals Limited (CTM.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.3920+0.0020 (+0.51%)
At close: 03:59PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.39500.39500.38500.39500.395026,888
02 May 20240.37500.40000.37000.39000.390080,761
01 May 20240.40500.40500.39000.39000.390013,848
30 Apr 20240.41500.42000.40500.41000.410062,269
29 Apr 20240.41000.42000.41000.41500.4150104,451
26 Apr 20240.39000.39000.38000.38500.385082,177
24 Apr 20240.42000.42000.39000.39000.3900478,703
23 Apr 20240.43500.44500.41000.41000.410036,173
22 Apr 20240.44500.45500.41500.42000.4200112,590
19 Apr 20240.37500.41500.37500.41500.415080,769
18 Apr 20240.37000.37250.36500.37000.370054,911
17 Apr 2024------
16 Apr 20240.36000.38000.36000.37500.3750282,632
15 Apr 20240.36500.38500.35500.37500.3750321,843
12 Apr 20240.34000.35000.33000.33500.335057,274
11 Apr 20240.33000.35000.33000.34500.3450101,513
10 Apr 20240.36000.36000.33000.33000.3300668,093
09 Apr 20240.32500.35000.31500.34500.3450454,189
08 Apr 20240.33000.33000.32500.32500.3250115,930
05 Apr 20240.31000.32500.31000.32500.325032,878
04 Apr 20240.31500.32500.31000.32000.320099,478
03 Apr 20240.30500.32000.30500.31750.317545,169
02 Apr 20240.29500.31500.28500.30500.3050108,982
28 Mar 20240.30000.30000.28500.28500.2850186,819
27 Mar 20240.31000.31000.29500.29500.2950129,702
26 Mar 20240.31000.32000.31000.32000.320063,940
25 Mar 20240.31000.31500.30000.30000.3000112,284
22 Mar 20240.31500.31500.30500.30750.307538,953
21 Mar 20240.32750.33500.31000.31500.3150150,141
20 Mar 20240.30000.32750.30000.32500.3250152,398
19 Mar 20240.30000.30750.30000.30000.3000103,562
18 Mar 20240.29000.30250.29000.30000.3000115,324
15 Mar 20240.30000.30000.28500.29500.295061,809
14 Mar 20240.28500.31000.28500.31000.3100142,131
13 Mar 20240.27500.29000.27500.28500.285050,783
12 Mar 20240.27500.28500.27000.27750.277546,714
11 Mar 20240.27000.28000.26500.27500.275043,389
08 Mar 20240.26500.27500.26500.27000.270065,597
07 Mar 20240.26000.28000.26000.27500.275045,182
06 Mar 20240.28000.28000.26000.26500.265045,756
05 Mar 20240.28500.28500.27000.27500.275088,894
04 Mar 20240.26500.27500.26000.27500.2750166,015
01 Mar 20240.25500.26000.23500.26000.2600322,772
29 Feb 20240.24500.27000.24000.27000.2700167,179
28 Feb 20240.24500.25000.24000.24500.2450217,440
27 Feb 20240.25000.25000.24500.24500.245058,034
26 Feb 20240.27000.27000.25000.25000.2500138,543
23 Feb 20240.27000.27000.26000.26500.265058,439
22 Feb 20240.26500.28500.26000.28500.285034,370
21 Feb 20240.27500.27500.27000.27000.270051,223
20 Feb 20240.28500.29000.27500.28000.280017,464
19 Feb 20240.28000.28500.27500.28500.285033,474
16 Feb 20240.28500.29000.28000.28500.285099,769
15 Feb 20240.29000.29000.27500.28000.2800153,273
14 Feb 20240.29000.29500.29000.29500.29508,988
13 Feb 20240.30000.30000.28500.29000.2900198,250
12 Feb 20240.31000.32000.30500.30500.305069,794
09 Feb 20240.30750.30750.30000.30500.3050211,792
08 Feb 20240.30500.30500.30000.30000.3000101,263
07 Feb 20240.29000.31000.29000.31000.310036,151
06 Feb 20240.28500.28500.28500.28500.28509,840
05 Feb 20240.28500.28500.28000.28500.285064,931
02 Feb 20240.28500.28500.28000.28000.280048,218
01 Feb 20240.28500.29500.28000.28000.280045,506
31 Jan 20240.29500.29500.29000.29000.290047,762
30 Jan 20240.30000.30000.29000.30000.300049,295
29 Jan 20240.30000.30000.30000.30000.30005,000
25 Jan 20240.29500.30000.29500.30000.300021,255
24 Jan 20240.29000.30000.29000.29500.295026,973
23 Jan 20240.31000.31000.26500.29500.2950336,302
22 Jan 20240.37000.37000.31500.32500.3250260,761
19 Jan 20240.39000.39500.37000.37500.375068,573
18 Jan 2024------
17 Jan 20240.43500.43500.41000.41000.410073,318
16 Jan 20240.47000.47500.45000.45000.450028,102
15 Jan 20240.48000.48500.46500.48500.485032,065
12 Jan 20240.48250.49500.46500.47500.475066,976
11 Jan 20240.48000.49000.48000.48000.480015,700
10 Jan 20240.47500.48000.47500.48000.480014,775
09 Jan 20240.48500.48500.48500.48500.485011,686
08 Jan 20240.50000.50000.49000.50000.500016,029
05 Jan 20240.52500.52500.50000.51500.515014,413
04 Jan 20240.51000.53000.51000.51000.510010,284
03 Jan 20240.51500.53500.51000.53500.535041,019
02 Jan 20240.53500.55000.52000.52500.525022,333
29 Dec 20230.53000.54000.52500.52500.525039,653
28 Dec 20230.51000.52500.51000.52500.525045,790
27 Dec 20230.47000.51000.46500.51000.510027,195
22 Dec 20230.47000.47000.46500.46500.46502,747
21 Dec 20230.46000.47500.45000.47500.475027,030
20 Dec 20230.46000.47500.46000.47000.470012,274
19 Dec 20230.47000.48000.45000.46000.460062,227
18 Dec 20230.45500.46000.45000.45500.455019,616
15 Dec 20230.46000.46500.45500.45500.45509,975
14 Dec 2023------
13 Dec 20230.44000.44500.43000.43000.430019,901
12 Dec 20230.47000.47000.45000.45000.450031,622
11 Dec 20230.47000.48000.47000.47500.475013,691
08 Dec 20230.47000.48000.47000.47000.470021,669
07 Dec 20230.47500.47500.47000.47000.47008,146
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...