Australia markets closed

CuFe Ltd (CUF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0140+0.0010 (+7.69%)
At close: 12:45PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.01400.01500.01400.01400.01405,255,592
18 Apr 20240.01150.01300.01150.01300.01301,976,854
17 Apr 20240.01000.01200.01000.01200.0120488,500
16 Apr 20240.01200.01200.01100.01200.0120597,951
15 Apr 20240.01100.01100.01100.01100.0110-
12 Apr 20240.01150.01150.01100.01100.0110390,626
11 Apr 20240.01100.01100.01100.01100.0110430,117
10 Apr 20240.01200.01200.01100.01100.0110725,013
09 Apr 20240.01100.01100.01100.01100.0110-
08 Apr 20240.01100.01100.01100.01100.0110347,454
05 Apr 20240.01100.01100.01000.01000.01001,147,948
04 Apr 20240.01200.01200.01100.01100.011065,670
03 Apr 20240.01200.01200.01100.01200.0120941,537
02 Apr 20240.01250.01250.01250.01250.012526,894
28 Mar 20240.01300.01300.01300.01300.0130-
27 Mar 20240.01300.01300.01300.01300.0130-
26 Mar 20240.01200.01300.01200.01300.013052,531
25 Mar 20240.01200.01300.01200.01300.013052,531
22 Mar 20240.01200.01200.01100.01100.0110197,964
21 Mar 20240.01200.01200.01200.01200.0120229,087
20 Mar 20240.01300.01300.01300.01300.0130-
19 Mar 20240.01200.01300.01200.01300.0130707,416
18 Mar 20240.01250.01250.01200.01200.01202,510,455
15 Mar 20240.01300.01300.01300.01300.0130-
14 Mar 20240.01300.01350.01300.01300.0130413,571
13 Mar 20240.01300.01300.01300.01300.0130197,500
12 Mar 20240.01400.01400.01300.01300.0130666,432
11 Mar 20240.01300.01300.01300.01300.0130100,000
08 Mar 20240.01400.01400.01400.01400.0140-
07 Mar 20240.01250.01400.01250.01400.01402,531,569
06 Mar 20240.01200.01300.01200.01200.0120100,022
05 Mar 20240.01300.01300.01300.01300.0130-
04 Mar 20240.01400.01400.01300.01300.013091,516
01 Mar 20240.01400.01400.01300.01400.01402,940,394
29 Feb 20240.01500.01500.01400.01400.0140570,646
28 Feb 20240.01400.01500.01400.01500.01501,853,750
27 Feb 20240.01500.01500.01400.01400.0140406,634
26 Feb 20240.01500.01500.01400.01400.01401,244,100
23 Feb 20240.01500.01500.01400.01400.0140357,941
22 Feb 20240.01600.01600.01450.01500.0150587,606
21 Feb 20240.01500.01700.01500.01700.01702,384,663
20 Feb 20240.01700.01700.01500.01500.01502,437,869
19 Feb 20240.01700.01700.01700.01700.0170346,214
16 Feb 20240.01600.01600.01600.01600.0160-
15 Feb 20240.01700.01700.01600.01600.016065,422
14 Feb 20240.01700.01700.01700.01700.0170578,250
13 Feb 20240.01700.01700.01700.01700.0170594,159
12 Feb 20240.01800.01800.01600.01600.01601,372,602
09 Feb 20240.01700.01900.01700.01700.01707,485,335
08 Feb 20240.01700.01700.01700.01700.01703,450,183
07 Feb 20240.01800.01800.01750.01800.0180889,721
06 Feb 20240.01800.01800.01800.01800.0180558,646
05 Feb 20240.01800.01900.01700.01900.01902,138,859
02 Feb 20240.01700.01800.01600.01800.01802,262,608
01 Feb 20240.01800.01800.01600.01600.0160344,098
31 Jan 20240.02000.02000.01600.01800.01807,687,657
30 Jan 20240.01900.02200.01800.02200.02202,202,327
29 Jan 20240.02000.02000.01800.01900.01902,368,271
25 Jan 20240.01600.02000.01600.02000.02003,770,538
24 Jan 20240.01600.01600.01500.01500.01501,825,700
23 Jan 20240.01600.01600.01600.01600.0160106,956
22 Jan 20240.01600.01700.01600.01600.0160659,114
19 Jan 20240.01800.01800.01600.01600.0160430,834
18 Jan 20240.01800.01800.01700.01700.0170119,605
17 Jan 20240.01900.01900.01700.01800.0180552,188
16 Jan 20240.01800.01800.01800.01800.0180-
15 Jan 20240.02000.02000.01800.01800.0180795,464
12 Jan 20240.02000.02000.01900.01950.0195146,788
11 Jan 20240.02100.02100.02000.02000.0200901,632
10 Jan 20240.02000.02100.02000.02100.02101,389,900
09 Jan 20240.01900.02000.01900.02000.02002,216,827
08 Jan 20240.02100.02100.01900.01900.01903,731,626
05 Jan 20240.02200.02300.02000.02100.02102,468,682
04 Jan 20240.01900.02300.01800.02100.02109,923,269
03 Jan 20240.01500.02000.01500.01900.01908,539,277
02 Jan 20240.01400.01400.01400.01400.0140-
29 Dec 20230.01400.01400.01400.01400.0140220,000
28 Dec 20230.01500.01500.01500.01500.0150152,929
27 Dec 20230.01500.01500.01500.01500.0150100,000
22 Dec 20230.01500.01500.01500.01500.0150667,470
21 Dec 20230.01500.01500.01500.01500.015033,466
20 Dec 20230.01300.01400.01300.01400.0140364,313
19 Dec 20230.01300.01300.01300.01300.013050,000
18 Dec 20230.01400.01400.01400.01400.0140300,000
15 Dec 20230.01400.01500.01300.01500.01501,309,620
14 Dec 20230.01300.01400.01300.01400.014070,269
13 Dec 20230.01300.01300.01300.01300.0130889,895
12 Dec 20230.01300.01300.01300.01300.0130748,667
11 Dec 20230.01400.01400.01300.01300.013089,143
08 Dec 20230.01300.01400.01300.01400.0140962,000
07 Dec 20230.01400.01400.01300.01400.0140804,102
06 Dec 20230.01400.01450.01400.01400.0140160,400
05 Dec 20230.01400.01400.01400.01400.01401,447,512
04 Dec 20230.01300.01500.01300.01500.01501,719,226
01 Dec 20230.01300.01300.01300.01300.01301,862,521
30 Nov 20230.01300.01300.01200.01300.01302,211,302
29 Nov 20230.01300.01300.01300.01300.0130568,711
28 Nov 20230.01400.01500.01400.01500.0150325,000
27 Nov 20230.01200.01400.01200.01400.0140465,658
24 Nov 20230.01300.01300.01300.01300.0130575,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...