Australia markets closed

Central Petroleum Limited (CTP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0850-0.0020 (-2.30%)
At close: 04:04PM AEDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.08500.09000.08500.08500.0850572,286
29 Sept 20220.09000.09000.08700.08700.0870220,017
28 Sept 20220.09000.09000.08700.08900.0890261,548
27 Sept 20220.09000.09000.08600.08600.0860429,892
26 Sept 20220.08800.09200.08800.09100.0910200,062
23 Sept 20220.09300.09300.09000.09000.090026,141
21 Sept 20220.09700.09700.08600.08900.0890366,402
20 Sept 20220.09700.09800.09300.09300.0930233,096
19 Sept 20220.09600.09600.09500.09600.096061,770
16 Sept 20220.09700.09700.09500.09500.0950413,723
15 Sept 20220.08700.09500.08700.09500.09501,078,771
14 Sept 20220.08500.08650.08500.08600.0860265,777
13 Sept 20220.08700.08700.08400.08500.0850319,672
12 Sept 20220.08700.08700.08600.08700.087016,989
09 Sept 20220.08700.08700.08600.08700.0870260,473
08 Sept 20220.08600.08700.08500.08700.0870364,883
07 Sept 20220.08600.08800.08600.08700.0870342,996
06 Sept 20220.08600.08600.08500.08500.0850325,423
05 Sept 20220.08800.08800.08700.08700.087093,016
02 Sept 20220.08800.08800.08700.08800.0880180,931
01 Sept 20220.08800.08800.08800.08800.0880225,500
31 Aug 20220.08800.08900.08800.08900.0890505,276
30 Aug 20220.08900.08900.08700.08700.0870423,287
29 Aug 20220.08900.08900.08800.08850.0885484,638
26 Aug 20220.08900.09000.08800.08900.0890334,932
25 Aug 20220.09000.09000.08800.08800.0880541,879
24 Aug 20220.09000.09300.08700.09100.0910895,488
23 Aug 20220.09200.09500.08900.09500.09501,098,621
22 Aug 20220.09800.09800.08900.09000.09001,306,038
19 Aug 20220.09950.09950.09600.09700.0970433,254
18 Aug 20220.10500.10500.09900.09900.0990154,693
17 Aug 20220.10500.10500.09800.09900.09902,428,655
16 Aug 20220.10500.10500.10000.10000.1000105,759
15 Aug 20220.10000.10500.10000.10500.1050224,630
12 Aug 20220.11000.11000.10000.10000.1000770,764
11 Aug 20220.11000.11000.10500.10500.105028,692
10 Aug 20220.10500.11000.10500.10500.1050131,758
09 Aug 20220.11000.11000.10500.10500.1050403,232
08 Aug 20220.10500.11250.10500.11000.1100754,951
05 Aug 20220.10500.10500.10500.10500.105047,619
04 Aug 20220.11000.11000.10500.10500.105056,138
03 Aug 20220.11000.11000.11000.11000.110090,253
02 Aug 20220.10500.10500.10500.10500.1050594,972
01 Aug 20220.11000.11000.10500.10500.1050689,786
29 July 20220.10500.10500.10500.10500.1050426,206
28 July 20220.10500.10500.10500.10500.1050174,952
27 July 20220.10500.10500.10000.10000.1000111,300
26 July 20220.10500.10750.10500.10500.1050615,153
25 July 20220.10750.10750.10000.10500.105080,944
22 July 20220.10500.10500.10500.10500.105058,717
21 July 20220.10500.10750.10500.10500.1050116,719
20 July 20220.11000.11000.11000.11000.110012,371
19 July 20220.10500.10500.10500.10500.10506,000
18 July 20220.10500.10500.10500.10500.105080,329
15 July 20220.10500.10500.10000.10000.1000504,951
14 July 20220.10500.10500.10000.10000.1000346,521
13 July 20220.10000.10000.10000.10000.100056,454
12 July 20220.10500.10500.10000.10500.1050986,702
11 July 20220.10500.11000.10500.10500.1050166,298
08 July 20220.11500.11500.11000.11000.1100311,963
07 July 20220.11000.11500.11000.11500.1150244,756
06 July 20220.11500.11500.11500.11500.115026,450
05 July 20220.11000.11000.11000.11000.110090,000
04 July 20220.11000.11000.11000.11000.1100223,695
01 July 20220.11000.11000.10500.11000.1100248,150
30 June 20220.11000.11500.10500.11000.1100301,577
29 June 20220.11000.11000.10500.10500.1050279,071
28 June 20220.11500.11500.10750.11000.1100216,947
27 June 20220.11250.11500.11000.11500.1150139,317
24 June 20220.11000.11000.11000.11000.1100104,827
23 June 20220.11500.11500.11500.11500.1150151,877
22 June 20220.11000.12000.11000.11500.1150684,894
21 June 20220.11000.11000.11000.11000.110015,276
20 June 20220.11000.11500.10500.11000.1100188,769
17 June 20220.10500.11000.10500.11000.1100826,504
16 June 20220.11250.11250.10500.10500.1050582,134
15 June 20220.11500.11500.11000.11500.115069,982
14 June 20220.11500.11500.11000.11000.11002,943,651
10 June 20220.12500.12500.12000.12000.12001,477,021
09 June 20220.13000.13000.12000.12000.1200561,117
08 June 20220.12500.13250.12500.13000.13001,317,107
07 June 20220.12500.13000.12000.12500.1250500,102
06 June 20220.12500.13000.12500.13000.1300847,051
03 June 20220.12500.12500.12000.12500.12501,176,890
02 June 20220.12000.12500.12000.12000.1200182,433
01 June 20220.12500.12500.12000.12000.1200357,164
31 May 20220.12500.12500.12500.12500.1250461,900
30 May 20220.12000.12500.12000.12500.12501,718,067
27 May 20220.12250.12250.12000.12000.120082,258
26 May 20220.12500.12500.12000.12500.12501,087,344
25 May 20220.12500.13000.12500.12500.1250992,392
24 May 20220.12000.12500.12000.12500.1250393,640
23 May 20220.12500.12500.12250.12250.1225519,552
20 May 20220.12500.12500.12500.12500.12501,074,714
19 May 20220.12500.12500.12500.12500.1250392,516
18 May 20220.12500.12500.11500.12000.1200872,852
17 May 20220.11500.12000.11500.12000.12001,347,277
16 May 20220.11500.12000.11500.12000.1200211,930
13 May 20220.11000.11500.10750.11500.1150981,800
12 May 20220.11000.11500.11000.11500.11501,254,031
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...