Australia markets closed

CuFe Ltd (CUF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0090-0.0010 (-10.00%)
At close: 01:38PM AEST
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Sept 20240.01000.01000.00900.00900.0090782,469
13 Sept 20240.01000.01000.01000.01000.01003,926
12 Sept 20240.00900.01000.00900.01000.01001,886,086
11 Sept 20240.00800.00900.00800.00900.00902,192,773
10 Sept 20240.00900.00900.00800.00800.00801,600,043
09 Sept 20240.01000.01000.01000.01000.0100200,000
06 Sept 20240.00900.00950.00900.00950.00951,074,382
05 Sept 20240.00950.01000.00900.00900.0090307,917
04 Sept 20240.01100.01100.00900.00900.00902,075,708
03 Sept 20240.01000.01000.01000.01000.0100227,185
02 Sept 20240.00900.01000.00900.01000.01003,059,886
30 Aug 20240.01000.01000.01000.01000.010050,507
29 Aug 20240.01000.01000.01000.01000.01004,334,852
28 Aug 20240.01100.01100.01100.01100.0110-
27 Aug 20240.01100.01100.01100.01100.0110303,478
26 Aug 20240.01000.01100.00850.01100.011018,541,217
23 Aug 20240.00850.00900.00850.00900.0090411,925
22 Aug 20240.00800.00900.00800.00800.008010,236,209
21 Aug 20240.00800.00900.00800.00800.00803,191,881
20 Aug 20240.01000.01000.00900.00900.00902,039,048
19 Aug 20240.00800.01000.00800.01000.01005,153,688
16 Aug 20240.00900.00900.00800.00900.00902,271,851
15 Aug 20240.00900.00900.00900.00900.0090283,893
14 Aug 20240.00900.00900.00900.00900.0090-
13 Aug 20240.00800.00900.00800.00900.0090295,398
12 Aug 20240.00900.00900.00800.00800.00801,752,186
09 Aug 20240.00800.00900.00800.00900.00902,721,176
08 Aug 20240.00800.00800.00800.00800.0080396,168
07 Aug 20240.00800.00800.00800.00800.00801,343,905
06 Aug 20240.00800.00900.00800.00800.00809,963,538
05 Aug 20240.00900.01000.00900.00900.00902,521,587
02 Aug 20240.00900.00900.00900.00900.0090-
01 Aug 20240.01000.01000.00900.00900.009047,248
31 July 20240.01100.01100.00900.00900.009012,406,159
30 July 20240.01100.01100.01000.01000.0100348,999
29 July 20240.01100.01200.01100.01200.01201,094,432
26 July 20240.01100.01200.01050.01200.01202,792,775
25 July 20240.01100.01100.01100.01100.01103,881,673
24 July 20240.01100.01300.01100.01200.01201,590,525
23 July 20240.01200.01200.01200.01200.01205,929,410
22 July 20240.01200.01300.01200.01300.01303,355,305
19 July 20240.01200.01250.01200.01200.01201,666,008
18 July 20240.01200.01300.01200.01200.01203,087,213
17 July 20240.01200.01300.01200.01300.01304,854,296
16 July 20240.01300.01300.01100.01100.01109,519,200
15 July 20240.01300.01300.01300.01300.0130300,000
12 July 20240.01300.01350.01300.01350.0135653,190
11 July 20240.01300.01300.01300.01300.0130-
10 July 20240.01300.01300.01300.01300.01301,069,841
09 July 20240.01400.01400.01350.01400.01401,080,067
08 July 20240.01400.01400.01350.01400.01401,873,787
05 July 20240.01300.01400.01300.01400.01403,335,603
04 July 20240.01300.01300.01300.01300.01305,568,664
03 July 20240.01400.01400.01300.01300.01304,648,296
02 July 20240.01300.01300.01300.01300.01303,585,145
01 July 20240.01400.01400.01300.01300.01305,522,650
28 June 20240.01300.01400.01300.01400.01403,859,731
27 June 20240.01300.01300.01300.01300.0130333,965
26 June 20240.01300.01300.01200.01300.01303,260,169
25 June 20240.01400.01400.01200.01300.01304,981,711
24 June 20240.01400.01400.01350.01400.01404,688,579
21 June 20240.01400.01400.01300.01300.01303,849,834
20 June 20240.01400.01400.01350.01400.014010,125,224
19 June 20240.01500.01550.01300.01400.014023,792,647
18 June 20240.01500.01500.01300.01400.014033,179,468
17 June 20240.01300.01300.01300.01300.01301,020,538
14 June 20240.01300.01300.01300.01300.0130809,339
13 June 20240.01300.01300.01250.01300.01301,641,815
12 June 20240.01300.01400.01300.01400.01405,526,308
11 June 20240.01300.01400.01300.01300.01304,587,083
07 June 20240.01300.01300.01300.01300.01302,078,496
06 June 20240.01300.01350.01300.01350.01354,195,385
05 June 20240.01400.01400.01400.01400.0140-
04 June 20240.01400.01400.01300.01400.0140510,233
03 June 20240.01400.01400.01300.01300.01306,247,531
31 May 20240.01400.01400.01350.01400.01406,462,395
30 May 20240.01400.01400.01350.01400.01404,897,906
29 May 20240.01400.01400.01350.01400.01409,764,823
28 May 20240.01300.01500.01300.01300.013016,225,830
27 May 20240.01300.01500.01300.01300.013010,633,745
24 May 20240.01400.01400.01300.01300.013011,327,647
23 May 20240.01500.01550.01400.01400.01407,086,787
22 May 20240.01600.01600.01500.01500.01503,828,806
21 May 20240.01700.01700.01600.01700.0170296,150
20 May 20240.01800.01800.01600.01700.01709,661,511
17 May 20240.01900.01900.01900.01900.0190-
16 May 20240.01900.01900.01900.01900.0190-
15 May 20240.02100.02100.01900.01900.01905,184,288
14 May 20240.01800.02100.01700.02100.021019,859,291
13 May 20240.01800.01800.01600.01600.01601,959,089
10 May 20240.01700.01800.01700.01800.01801,806,997
09 May 20240.01900.01900.01700.01700.01701,948,112
08 May 20240.01900.01900.01800.01800.01802,731,503
07 May 20240.01750.01800.01600.01800.01803,769,358
06 May 20240.01700.01900.01700.01700.017016,441,781
03 May 20240.01500.01800.01500.01700.017010,379,159
02 May 20240.01400.01550.01400.01500.01502,708,228
01 May 20240.01400.01400.01200.01200.01202,308,986
30 Apr 20240.01400.01400.01400.01400.0140673,004
29 Apr 20240.01300.01500.01200.01400.01405,382,106
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...