Australia markets closed

Catalina Resources Ltd (CTN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0050+0.0010 (+25.00%)
At close: 12:55PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.00500.00500.00500.00500.0050288,069
27 Mar 20240.00500.00500.00500.00500.0050288,069
26 Mar 20240.00500.00500.00400.00400.0040342,739
25 Mar 20240.00400.00400.00400.00400.0040167,259
24 Mar 20240.00400.00500.00400.00400.0040352,350
21 Mar 20240.00400.00500.00400.00400.00403,570,154
20 Mar 20240.00300.00300.00300.00300.003050,000
19 Mar 20240.00400.00400.00400.00400.0040-
18 Mar 20240.00400.00400.00400.00400.0040-
17 Mar 20240.00400.00400.00400.00400.0040256,206
14 Mar 20240.00300.00400.00300.00400.004074,273
13 Mar 20240.00400.00400.00400.00400.00401,227
12 Mar 20240.00400.00400.00400.00400.0040-
11 Mar 20240.00400.00400.00400.00400.0040273,767
10 Mar 20240.00400.00400.00400.00400.0040419,525
07 Mar 20240.00400.00500.00400.00500.005050,000
06 Mar 20240.00400.00400.00400.00400.0040-
05 Mar 20240.00400.00400.00400.00400.0040999,049
04 Mar 20240.00400.00400.00400.00400.0040-
03 Mar 20240.00400.00400.00300.00400.0040301,188
29 Feb 20240.00400.00400.00400.00400.0040668,000
28 Feb 20240.00500.00500.00500.00500.0050-
27 Feb 20240.00500.00500.00500.00500.0050371,550
26 Feb 20240.00500.00500.00500.00500.0050-
25 Feb 20240.00400.00500.00400.00500.005079,291
22 Feb 20240.00500.00500.00500.00500.0050493
21 Feb 20240.00400.00500.00400.00500.0050536,088
20 Feb 20240.00400.00400.00400.00400.0040-
19 Feb 20240.00400.00400.00400.00400.0040-
18 Feb 20240.00400.00400.00400.00400.00401,035,000
15 Feb 20240.00400.00400.00400.00400.004045,000
14 Feb 20240.00400.00400.00400.00400.0040500,000
13 Feb 20240.00400.00500.00400.00500.00501,450,000
12 Feb 20240.00400.00400.00400.00400.0040559,100
11 Feb 20240.00400.00400.00400.00400.0040-
08 Feb 20240.00400.00400.00400.00400.0040228
07 Feb 20240.00350.00400.00350.00400.0040907,211
06 Feb 20240.00500.00500.00400.00400.0040202,477
05 Feb 20240.00500.00500.00500.00500.0050-
04 Feb 20240.00500.00500.00500.00500.0050-
01 Feb 20240.00500.00500.00500.00500.0050-
31 Jan 20240.00500.00500.00500.00500.005050,000
30 Jan 20240.00400.00400.00400.00400.00401,649,626
29 Jan 20240.00350.00400.00300.00300.00303,677,405
28 Jan 20240.00300.00300.00300.00300.0030614,000
24 Jan 20240.00300.00300.00300.00300.0030-
23 Jan 20240.00300.00300.00300.00300.003018,800
22 Jan 20240.00300.00300.00300.00300.0030-
21 Jan 20240.00300.00300.00300.00300.0030-
18 Jan 20240.00300.00300.00300.00300.00303,170,012
17 Jan 20240.00300.00300.00300.00300.0030-
16 Jan 20240.00300.00300.00300.00300.0030-
15 Jan 20240.00300.00300.00300.00300.0030-
14 Jan 20240.00400.00400.00300.00300.0030504,998
11 Jan 20240.00400.00400.00400.00400.00401,679,598
10 Jan 20240.00400.00400.00400.00400.00401,256,601
09 Jan 20240.00400.00400.00400.00400.0040-
08 Jan 20240.00400.00400.00400.00400.004045,000
07 Jan 20240.00400.00400.00400.00400.0040400,000
04 Jan 20240.00400.00400.00400.00400.0040422,256
03 Jan 20240.00400.00400.00400.00400.00401,399,350
02 Jan 20240.00450.00450.00450.00450.0045-
01 Jan 20240.00450.00450.00450.00450.0045-
28 Dec 20230.00450.00450.00450.00450.0045118,800
27 Dec 20230.00500.00500.00500.00500.0050550,000
26 Dec 20230.00500.00500.00500.00500.0050217,700
21 Dec 20230.00400.00400.00400.00400.0040-
20 Dec 20230.00400.00400.00400.00400.004025,000
19 Dec 20230.00400.00400.00400.00400.0040-
18 Dec 20230.00400.00400.00400.00400.00401,785,525
17 Dec 20230.00500.00500.00500.00500.0050-
14 Dec 20230.00400.00500.00400.00500.00501,359,405
13 Dec 20230.00400.00400.00400.00400.0040625,000
12 Dec 20230.00400.00400.00400.00400.00401,100,000
11 Dec 20230.00400.00400.00400.00400.00402,189,322
10 Dec 20230.00400.00400.00400.00400.00401,755,226
07 Dec 20230.00350.00350.00350.00350.0035-
06 Dec 20230.00350.00350.00350.00350.0035-
05 Dec 20230.00350.00350.00350.00350.0035125,001
04 Dec 20230.00300.00350.00300.00350.00352,824,534
03 Dec 20230.00400.00400.00350.00350.003552,596
30 Nov 20230.00400.00400.00350.00400.0040955,892
29 Nov 20230.00400.00400.00400.00400.0040-
28 Nov 20230.00400.00400.00400.00400.0040-
27 Nov 20230.00400.00400.00400.00400.00402,500,000
26 Nov 20230.00300.00300.00300.00300.0030-
23 Nov 20230.00400.00400.00300.00300.0030366,566
22 Nov 20230.00350.00350.00350.00350.0035-
21 Nov 20230.00350.00350.00350.00350.0035-
20 Nov 20230.00350.00350.00350.00350.0035-
19 Nov 20230.00350.00350.00350.00350.0035100,000
16 Nov 20230.00400.00400.00400.00400.0040-
15 Nov 20230.00400.00400.00400.00400.0040-
14 Nov 20230.00400.00400.00400.00400.004050,000
13 Nov 20230.00350.00350.00350.00350.0035100,000
12 Nov 20230.00350.00350.00350.00350.0035-
09 Nov 20230.00350.00350.00350.00350.0035200,000
08 Nov 20230.00400.00400.00400.00400.0040150,000
07 Nov 20230.00350.00400.00350.00350.0035291,250
06 Nov 20230.00300.00400.00300.00400.00402,214,856
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...