Australia markets closed

Central Petroleum Limited (CTP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0430-0.0030 (-6.52%)
At close: 04:10PM AEDT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20230.04600.04600.04200.04300.04305,580,678
08 Dec 20230.04600.04600.04200.04300.04305,580,678
07 Dec 20230.04600.04800.04600.04600.0460581,983
06 Dec 20230.04300.04700.04300.04700.0470909,260
05 Dec 20230.04500.04500.04400.04400.044070,000
04 Dec 20230.04600.04600.04600.04600.0460-
01 Dec 20230.04600.04600.04600.04600.046012,000
30 Nov 20230.04400.04400.04400.04400.0440-
29 Nov 20230.04400.04400.04400.04400.044045,000
28 Nov 20230.04400.04400.04400.04400.0440148,220
27 Nov 20230.04400.04400.04400.04400.0440100,000
24 Nov 20230.04600.04600.04600.04600.046056,718
23 Nov 20230.04300.04300.04300.04300.043074,700
22 Nov 20230.04400.04400.04400.04400.0440203,075
21 Nov 20230.04300.04300.04300.04300.043097,922
20 Nov 20230.04300.04300.04300.04300.043066,717
17 Nov 20230.04600.04600.04100.04200.04201,053,011
16 Nov 20230.04800.04800.04400.04600.0460437,240
15 Nov 20230.05000.05000.04300.04300.0430763,259
14 Nov 20230.04400.05000.04400.05000.05001,491,874
13 Nov 20230.04500.04500.04300.04400.0440530,858
10 Nov 20230.04400.05000.04400.05000.0500370,332
09 Nov 20230.04600.04600.04400.04400.0440242,440
08 Nov 20230.04600.04600.04500.04500.045090,050
07 Nov 20230.04500.04500.04500.04500.0450-
06 Nov 20230.05000.05000.04500.04500.045024,423
03 Nov 20230.04600.05000.04600.05000.0500206,062
02 Nov 20230.04600.04600.04600.04600.0460130,000
01 Nov 20230.04400.04400.04400.04400.0440-
31 Oct 20230.04400.04700.04300.04400.0440201,978
30 Oct 20230.04500.04700.04300.04700.04701,056,500
27 Oct 20230.04700.04700.04500.04500.045087,090
26 Oct 20230.04500.04800.04500.04800.048047,421
25 Oct 20230.04800.04800.04600.04600.0460506,000
24 Oct 20230.04700.04900.04600.04900.0490196,974
23 Oct 20230.04800.04800.04800.04800.048021,567
20 Oct 20230.04800.04800.04800.04800.0480118,483
19 Oct 20230.04800.04800.04800.04800.0480101,700
18 Oct 20230.05000.05000.05000.05000.0500100,000
17 Oct 20230.04800.05000.04800.05000.0500330,796
16 Oct 20230.04800.05000.04800.05000.05002,180,635
13 Oct 20230.05000.05000.04800.04900.04902,442,043
12 Oct 20230.05100.05100.05100.05100.051099,988
11 Oct 20230.05000.05100.05000.05100.0510526,435
10 Oct 20230.05000.05000.05000.05000.0500-
09 Oct 20230.05000.05000.05000.05000.050012,800
06 Oct 20230.05000.05000.05000.05000.05001,776,163
05 Oct 20230.05000.05100.05000.05000.05001,615,774
04 Oct 20230.05200.05200.05000.05000.0500660,182
03 Oct 20230.05100.05100.05100.05100.0510-
02 Oct 20230.05200.05200.05100.05100.051089,258
29 Sept 20230.05200.05200.05200.05200.05204,087
28 Sept 20230.05100.05100.05100.05100.0510-
27 Sept 20230.05300.05300.05100.05100.0510135,882
26 Sept 20230.05200.05300.05100.05100.0510576,584
25 Sept 20230.05200.05200.05100.05200.0520375,861
22 Sept 20230.05400.05400.05100.05400.0540336,860
21 Sept 20230.05400.05400.05200.05400.0540138,128
20 Sept 20230.05300.05400.05300.05400.054095,905
19 Sept 20230.05300.05500.05300.05400.0540167,900
18 Sept 20230.05300.05300.05300.05300.053020,000
15 Sept 20230.05300.05300.05100.05300.0530256,668
14 Sept 20230.05900.05900.05000.05300.05302,019,451
13 Sept 20230.05900.05900.05900.05900.0590148,600
12 Sept 20230.05900.05900.05800.05800.0580212,410
11 Sept 20230.05400.05700.05300.05700.0570129,082
08 Sept 20230.05700.05700.05100.05100.0510640,164
07 Sept 20230.05700.05700.05700.05700.057024,916
06 Sept 20230.05900.06200.05700.05800.0580319,456
05 Sept 20230.05900.05900.05800.05800.0580190,258
04 Sept 20230.05600.05900.05500.05900.0590462,135
01 Sept 20230.05500.05600.05500.05600.056011,788
31 Aug 20230.05900.05900.05700.05700.0570302,926
30 Aug 20230.05800.05800.05500.05500.055038,577
29 Aug 20230.05800.05800.05800.05800.0580-
28 Aug 20230.05900.06000.05800.05800.0580343,335
25 Aug 20230.05800.05900.05800.05900.05901,133,410
24 Aug 20230.05800.05800.05700.05700.0570311,729
23 Aug 20230.05800.05800.05400.05800.0580936,210
22 Aug 20230.05800.06100.05700.06000.06001,165,108
21 Aug 20230.05500.05800.05500.05800.0580401,813
18 Aug 20230.06300.06300.05800.05800.0580380,000
17 Aug 20230.05500.06300.05500.06300.0630503,653
16 Aug 20230.05300.05300.05300.05300.053029,025
15 Aug 20230.06200.06200.05400.05400.0540149,040
14 Aug 20230.05500.06200.05500.06200.0620279,463
11 Aug 20230.05600.05600.05100.05100.0510355,077
10 Aug 20230.05500.05500.05100.05100.05101,274,424
09 Aug 20230.06000.06000.05400.05400.0540226,188
08 Aug 20230.06000.06000.05700.05700.0570105,247
07 Aug 20230.06000.06000.06000.06000.0600-
04 Aug 20230.05900.06000.05700.06000.0600290,578
03 Aug 20230.05900.06000.05900.06000.0600247,144
02 Aug 20230.06300.06300.05900.05900.0590387,599
01 Aug 20230.06500.06500.06300.06300.0630429,996
31 July 20230.06800.06900.06700.06700.0670630,851
28 July 20230.07000.07000.06600.06900.0690698,145
27 July 20230.06700.07000.06700.06900.0690807,909
26 July 20230.06800.06800.06600.06600.0660125,032
25 July 20230.06500.06800.06500.06800.0680275,269
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...