Australia markets closed

Central Petroleum Limited (CTP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0780-0.0010 (-1.27%)
At close: 11:37AM AEDT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.07900.07900.07800.07800.0780207,291
03 Feb 20230.07900.07900.07800.07800.0780207,291
02 Feb 20230.08000.08100.07900.07900.0790539,468
01 Feb 20230.08200.08300.08000.08000.08001,055,050
31 Jan 20230.08200.08200.08200.08200.082060,493
30 Jan 20230.08000.08200.08000.08100.0810227,620
27 Jan 20230.08200.08200.08200.08200.0820100
25 Jan 20230.08000.08200.08000.08000.0800584,209
24 Jan 20230.07800.08100.07800.08100.081094,873
23 Jan 20230.07800.08000.07800.08000.0800698,396
20 Jan 20230.07700.08000.07600.07600.076012,396
19 Jan 20230.07800.08000.07800.08000.080030,026
18 Jan 20230.07800.08000.07800.07800.078089,061
17 Jan 20230.07900.08000.07800.07800.0780108,930
16 Jan 20230.08000.08000.07800.07900.079083,742
13 Jan 20230.07700.08000.07700.08000.0800185,870
12 Jan 20230.07700.07700.07700.07700.077081,444
11 Jan 20230.07600.07800.07600.07700.0770204,008
10 Jan 20230.07700.07700.07600.07700.0770377,263
09 Jan 20230.07700.07700.07700.07700.077014,917
06 Jan 20230.07700.07750.07700.07750.077555,026
05 Jan 20230.07700.07800.07700.07700.0770137,483
04 Jan 20230.07900.07900.07700.07800.0780358,347
03 Jan 20230.07900.07900.07900.07900.079035,013
30 Dec 20220.08000.08000.07800.08000.0800139,747
29 Dec 20220.08000.08050.07950.07950.079537,526
28 Dec 20220.07800.08100.07800.08050.0805195,480
23 Dec 20220.08200.08200.07800.07800.078014,387
22 Dec 20220.08000.08000.07800.08000.0800133,690
21 Dec 20220.07800.08000.07800.08000.08009,897
20 Dec 20220.08000.08000.07800.07800.0780161,186
19 Dec 20220.08100.08200.07800.08200.0820114,893
16 Dec 20220.07900.07900.07800.07800.0780508,829
15 Dec 20220.08200.08200.07900.07900.0790253,340
14 Dec 20220.08300.08300.08000.08150.081525,932
13 Dec 20220.08100.08300.08100.08300.083067,910
12 Dec 20220.08100.08300.08100.08300.0830397,779
09 Dec 20220.08200.08200.08200.08200.082050,402
08 Dec 20220.08200.08200.08000.08000.0800270,455
07 Dec 20220.08200.08300.08200.08200.082032,673
06 Dec 20220.08300.08300.08200.08200.082013,361
05 Dec 20220.08300.08350.08250.08250.0825160,797
02 Dec 20220.08300.08400.08200.08400.0840868,797
01 Dec 20220.08300.08400.08200.08300.0830258,115
30 Nov 20220.08200.08200.08200.08200.0820148,096
29 Nov 20220.08300.08300.08300.08300.083082,936
28 Nov 20220.08400.08500.08000.08300.0830669,164
25 Nov 20220.08400.08400.08300.08400.0840108,498
24 Nov 20220.08300.08400.08300.08400.0840106,690
23 Nov 20220.08400.08400.08100.08100.0810254,865
22 Nov 20220.08300.08400.08300.08300.0830118,564
21 Nov 20220.08200.08300.08200.08300.083015,007
18 Nov 20220.08400.08400.08300.08300.08305,988
17 Nov 20220.08300.08400.08200.08200.0820225,565
16 Nov 20220.08300.08300.08100.08300.0830230,839
15 Nov 20220.08500.08500.08400.08400.0840191,708
14 Nov 20220.08500.08600.08500.08500.0850891,358
11 Nov 20220.08300.08400.08200.08400.0840237,553
10 Nov 20220.08000.08300.08000.08300.0830206,648
09 Nov 20220.08100.08100.08000.08000.0800131,361
08 Nov 20220.08300.08300.08200.08200.082031,011
07 Nov 20220.08100.08300.08000.08300.0830207,716
04 Nov 20220.08500.08500.08200.08200.0820104,979
03 Nov 20220.08300.08500.08300.08500.0850407,427
02 Nov 20220.08300.08400.08300.08300.0830218,429
01 Nov 20220.08500.08500.08500.08500.0850-
31 Oct 20220.08500.08500.08500.08500.0850-
28 Oct 20220.08600.08600.08300.08500.0850195,372
27 Oct 20220.08600.08600.08200.08500.0850551,200
26 Oct 20220.08600.08700.08500.08700.087025,023
25 Oct 20220.08600.08800.08600.08600.086048,986
24 Oct 20220.09000.09000.08500.08500.0850241,170
21 Oct 20220.08900.08900.08700.08700.0870276,533
20 Oct 20220.08900.08900.08800.08800.088077,658
19 Oct 20220.09000.09100.08900.09100.091063,438
18 Oct 20220.09300.09300.08900.08900.0890155,919
17 Oct 20220.09000.09300.09000.09300.09307,571
14 Oct 20220.09300.09300.09300.09300.093022
13 Oct 20220.09000.09300.09000.09250.0925356,101
12 Oct 20220.09400.09400.08900.09300.093032,111
11 Oct 20220.09300.09300.08800.09100.0910111,911
10 Oct 20220.08700.09100.08700.09100.0910142,085
07 Oct 20220.08800.09100.08700.08800.0880676,307
06 Oct 20220.08700.08800.08700.08700.087067,227
05 Oct 20220.09200.09200.08850.08900.0890239,487
04 Oct 20220.08700.09300.08700.09300.0930129,292
03 Oct 20220.08600.09000.08600.08700.0870106,930
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...