CTP.AX - Central Petroleum Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 May 20200.09300.09900.09300.09400.0940304,200
22 May 20200.09800.09900.08600.08700.08702,734,194
21 May 20200.09000.09800.09000.09500.0950638,493
20 May 20200.09000.09000.08700.08900.0890441,015
19 May 20200.07700.09000.07700.09000.09003,282,743
18 May 20200.07800.07800.07700.07700.0770287,770
15 May 20200.07900.07900.07600.07600.0760926,938
14 May 20200.07400.07700.07400.07600.07601,225,621
13 May 20200.07300.07600.07300.07400.0740413,066
12 May 20200.07400.07500.07300.07300.0730128,776
11 May 20200.07300.07400.07300.07400.0740452,326
08 May 20200.07500.07500.07200.07200.0720286,261
07 May 20200.07400.07500.07300.07500.0750307,404
06 May 20200.07200.07400.07100.07200.07201,028,872
05 May 20200.07400.07600.07200.07200.07201,263,628
04 May 20200.07500.07500.07400.07500.0750191,976
01 May 20200.07300.07500.07300.07500.0750110,506
30 Apr 20200.07500.07700.07400.07500.0750917,298
29 Apr 20200.07600.07600.07300.07500.0750482,830
28 Apr 20200.07600.07800.07600.07700.07701,190,517
27 Apr 20200.07400.07600.07300.07600.0760617,434
24 Apr 20200.07300.07300.07200.07300.0730284,438
23 Apr 20200.07500.07600.07200.07300.0730552,057
22 Apr 20200.07200.07300.07100.07300.0730395,741
21 Apr 20200.07700.07700.07200.07300.0730716,444
20 Apr 20200.07700.07700.07600.07700.0770252,454
17 Apr 20200.07900.07900.07700.07700.0770157,192
16 Apr 20200.07900.07900.07400.07800.0780630,833
15 Apr 20200.07800.07800.07700.07800.0780526,047
14 Apr 20200.08000.08300.07700.07700.07701,171,754
09 Apr 20200.07600.08000.07600.08000.0800578,133
08 Apr 20200.07500.07600.07500.07600.0760671,382
07 Apr 20200.07900.07900.07400.07500.07502,145,570
06 Apr 20200.07400.07900.07400.07900.0790530,419
03 Apr 20200.07500.07900.07300.07400.07401,156,015
02 Apr 20200.07500.07500.07100.07500.07501,160,297
01 Apr 20200.07300.07800.07300.07600.07601,020,147
31 Mar 20200.07100.07800.07100.07200.07202,172,925
30 Mar 20200.07300.07400.07200.07300.07303,379,879
27 Mar 20200.07800.07800.07300.07300.07302,152,171
26 Mar 20200.07400.08000.07100.07800.07801,328,935
25 Mar 20200.07300.07600.07000.07100.0710787,981
24 Mar 20200.06900.07400.06500.07000.0700726,383
23 Mar 20200.07600.07600.06800.06900.06901,858,315
20 Mar 20200.07800.08000.07400.08000.0800673,787
19 Mar 20200.08000.08000.07500.07500.0750485,478
18 Mar 20200.08000.08000.07500.08000.0800687,447
17 Mar 20200.07600.08000.07500.07900.07901,332,575
16 Mar 20200.08100.08200.07200.07500.07502,473,593
13 Mar 20200.08500.09100.07600.09000.09001,280,776
12 Mar 20200.09500.09500.08800.08900.0890778,880
11 Mar 20200.09500.09500.08900.09500.09501,923,390
10 Mar 20200.09200.09800.09000.09400.09401,490,979
09 Mar 20200.10500.10500.09300.09400.09402,068,666
06 Mar 20200.10500.10500.10500.10500.1050579,599
05 Mar 20200.11000.11000.10500.11000.1100120,051
04 Mar 20200.12000.12000.11000.11000.11001,086,770
03 Mar 20200.10500.11700.10500.11000.1100506,198
02 Mar 20200.10000.10500.09500.10500.10501,245,113
28 Feb 20200.10500.11000.09300.11000.11001,374,473
27 Feb 20200.11500.11500.10700.11000.1100714,921
26 Feb 20200.11500.11500.10500.11000.11001,230,534
25 Feb 20200.11500.11500.11000.11500.1150461,257
24 Feb 20200.11500.12500.11000.12000.12001,183,227
21 Feb 20200.12000.12000.12000.12000.120076,148
20 Feb 20200.12000.12500.12000.12000.1200428,348
19 Feb 20200.12000.12000.11500.12000.1200355,120
18 Feb 20200.12000.12500.12000.12000.1200948,262
17 Feb 20200.12000.12000.11000.11000.1100646,521
14 Feb 20200.12500.13000.11500.12000.12002,715,610
13 Feb 20200.12500.12750.12000.12250.12251,960,792
12 Feb 20200.13000.13500.12500.12500.1250625,820
11 Feb 20200.13500.13500.13500.13500.1350-
10 Feb 20200.13500.13500.13000.13500.1350257,190
07 Feb 20200.13200.13500.13000.13500.13501,141,622
06 Feb 20200.13000.13500.12500.13000.13001,733,569
05 Feb 20200.13000.13000.12500.13000.1300388,014
04 Feb 20200.13000.13000.12500.13000.1300366,130
03 Feb 20200.13000.13000.12500.13000.1300890,312
31 Jan 20200.13000.13500.13000.13000.1300150,000
30 Jan 20200.13000.13500.13000.13000.1300403,596
29 Jan 20200.13500.13500.13000.13000.1300369,914
28 Jan 20200.13000.13500.13000.13500.13501,361,986
24 Jan 20200.13000.13500.13000.13500.1350335,497
23 Jan 20200.13500.13500.13000.13000.1300370,753
22 Jan 20200.13000.13500.13000.13500.135030,962
21 Jan 20200.13500.13500.13000.13500.1350208,866
20 Jan 20200.13000.13000.13000.13000.13001,104,694
17 Jan 20200.13500.13500.13000.13000.1300220,527
16 Jan 20200.14000.14000.13200.13500.1350333,287
15 Jan 20200.14000.14000.13500.14000.1400237,738
14 Jan 20200.14000.14500.14000.14000.1400278,248
13 Jan 20200.13500.14000.13000.14000.14002,018,463
10 Jan 20200.14500.14500.13500.13500.13501,203,652
09 Jan 20200.13500.14000.13500.13500.13501,070,177
08 Jan 20200.14000.14500.14000.14000.14001,158,390
07 Jan 20200.13000.13500.13000.13500.1350162,726
06 Jan 20200.14000.14000.13000.13500.13501,286,601
03 Jan 20200.13000.14000.13000.13500.1350867,472
02 Jan 20200.13000.13000.13000.13000.13001,755,293
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...