Australia markets closed

Citigold Corporation Limited (CTO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0130-0.0010 (-7.14%)
At close: 2:43PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
04 Dec 20200.01300.01400.01300.01300.0130254,717
03 Dec 20200.01300.01400.01300.01400.014022,500
02 Dec 20200.01350.01350.01300.01300.0130658,945
01 Dec 20200.01300.01400.01300.01300.01304,235,966
30 Nov 20200.01300.01400.01300.01300.01301,445,391
27 Nov 20200.01300.01400.01300.01300.01301,261,690
26 Nov 20200.01400.01400.01300.01300.01302,705,505
25 Nov 20200.01300.01350.01300.01300.01303,919,563
24 Nov 20200.01400.01400.01300.01350.01352,579,458
23 Nov 20200.01300.01400.01300.01300.01306,559,906
20 Nov 20200.01400.01400.01400.01400.0140988,256
19 Nov 20200.01400.01500.01300.01400.01406,897,608
18 Nov 20200.01500.01500.01400.01400.01401,699,099
17 Nov 20200.01500.01600.01500.01500.015014,645,992
16 Nov 20200.01500.01500.01500.01500.0150170,000
13 Nov 20200.01400.01400.01400.01400.01401,748,056
12 Nov 20200.01400.01400.01300.01300.01302,275,794
11 Nov 20200.01300.01300.01300.01300.01304,208,004
10 Nov 20200.01300.01400.01300.01400.01401,171,498
09 Nov 20200.01500.01500.01400.01500.01502,999,869
06 Nov 20200.01400.01400.01300.01400.01403,649,197
05 Nov 20200.01300.01300.01200.01200.0120803,701
04 Nov 20200.01300.01300.01300.01300.01301,937,734
03 Nov 20200.01300.01300.01200.01200.01203,763,004
02 Nov 20200.01500.01500.01300.01300.01304,916,060
30 Oct 20200.01400.01400.01400.01400.01407,445,722
29 Oct 20200.01400.01500.01400.01400.01405,985,191
28 Oct 20200.01500.01600.01500.01500.01503,672,161
27 Oct 20200.01600.01600.01300.01400.014010,852,672
26 Oct 20200.01600.01700.01500.01500.01502,209,697
23 Oct 20200.01800.01800.01500.01500.015011,648,628
22 Oct 20200.01700.01900.01600.01800.018014,801,752
21 Oct 20200.01500.01600.01500.01600.01606,683,062
20 Oct 20200.01500.01600.01500.01600.0160669,939
19 Oct 20200.01500.01550.01500.01500.01501,396,884
16 Oct 20200.01500.01600.01500.01600.01601,075,182
15 Oct 20200.01500.01550.01500.01500.01502,003,410
14 Oct 20200.01600.01600.01500.01500.01506,061,964
13 Oct 20200.01600.01600.01500.01500.01504,663,458
12 Oct 20200.01400.01700.01400.01600.01609,240,434
09 Oct 20200.01400.01400.01300.01400.0140929,084
08 Oct 20200.01500.01500.01400.01400.01404,535,095
07 Oct 20200.01200.01500.01200.01400.01408,921,766
06 Oct 20200.01200.01200.01200.01200.0120417,000
05 Oct 20200.01200.01200.01200.01200.0120741,603
02 Oct 20200.01200.01200.01200.01200.0120183,333
01 Oct 20200.01200.01200.01100.01100.0110539,000
30 Sep 20200.01200.01200.01200.01200.0120108,000
29 Sep 20200.01200.01200.01100.01100.01104,456,691
28 Sep 20200.01100.01200.01100.01200.0120435,453
25 Sep 20200.01200.01200.01100.01100.0110201,866
24 Sep 20200.01200.01200.01100.01100.01106,044,143
23 Sep 20200.01300.01300.01200.01200.01201,909,187
22 Sep 20200.01300.01300.01200.01200.01204,593,836
21 Sep 20200.01300.01300.01200.01200.01202,666,585
18 Sep 20200.01200.01300.01200.01200.01204,591,708
17 Sep 20200.01300.01300.01200.01200.01204,239,937
16 Sep 20200.01400.01400.01300.01300.01301,941,449
15 Sep 20200.01200.01300.01200.01300.01304,902,648
14 Sep 20200.01200.01200.01200.01200.0120314,607
11 Sep 20200.01300.01300.01200.01200.01203,131,883
10 Sep 20200.01200.01300.01200.01300.01302,194,438
09 Sep 20200.01100.01100.01100.01100.0110200,600
08 Sep 20200.01200.01200.01100.01200.01201,390,000
07 Sep 20200.01200.01200.01200.01200.0120446,666
04 Sep 20200.01100.01200.01100.01200.0120758,166
03 Sep 20200.01200.01300.01200.01200.01201,406,991
02 Sep 20200.01200.01300.01200.01200.01202,338,774
01 Sep 20200.01200.01200.01200.01200.01206,341,485
31 Aug 20200.01200.01200.01100.01100.0110492,250
28 Aug 20200.01200.01200.01100.01100.01103,400,000
27 Aug 20200.01200.01200.01100.01200.01204,926,478
26 Aug 20200.01200.01200.01200.01200.012015,774,056
25 Aug 20200.01300.01300.01200.01200.01202,972,231
24 Aug 20200.01300.01300.01300.01300.01302,425,666
21 Aug 20200.01400.01400.01400.01400.0140200,000
20 Aug 20200.01400.01400.01400.01400.01401,743,619
19 Aug 20200.01400.01450.01300.01400.01406,466,189
18 Aug 20200.01200.01350.01200.01300.01302,371,275
17 Aug 20200.01200.01300.01200.01200.01202,386,703
14 Aug 20200.01200.01300.01200.01200.01203,737,324
13 Aug 20200.01400.01400.01200.01300.01307,527,871
12 Aug 20200.01400.01400.01300.01300.01306,628,332
11 Aug 20200.01500.01500.01500.01500.01506,980,490
10 Aug 20200.01500.01500.01500.01500.01508,826,155
07 Aug 20200.01500.01600.01300.01400.014016,109,160
06 Aug 20200.01600.01600.01400.01400.01406,511,438
05 Aug 20200.01500.01700.01400.01500.015024,137,196
04 Aug 20200.01300.01500.01300.01400.014014,964,396
03 Aug 20200.01400.01700.01200.01200.012025,185,052
31 Jul 20200.02000.02000.01400.01500.015033,402,993
30 Jul 20200.01800.03000.01800.02000.0200198,967,488
29 Jul 20200.00500.01200.00500.01200.012065,088,263
28 Jul 20200.00500.00500.00500.00500.00505,966,682
27 Jul 20200.00500.00500.00500.00500.005013,296,866
24 Jul 20200.00500.00500.00500.00500.00501,901,500
23 Jul 20200.00500.00600.00500.00500.00501,937,434
22 Jul 20200.00500.00500.00500.00500.00507,989,200
21 Jul 20200.00500.00500.00400.00500.00502,234,000
20 Jul 20200.00500.00500.00500.00500.0050720,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...