Australia markets close in 3 hours 14 minutes

CuFe Ltd (CUF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0160-0.0010 (-5.88%)
As of 10:02AM AEDT. Market open.
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20240.01500.01600.01600.01600.0160100,000
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
23 Nov 20230.01400.01400.01300.01300.01301,953,047
22 Nov 20230.01500.01600.01500.01500.01502,559,965
21 Nov 20230.01200.01500.01200.01500.01503,536,436
20 Nov 20230.01200.01200.01100.01100.0110524,498
17 Nov 20230.01300.01300.01300.01300.0130568,211
16 Nov 20230.01200.01300.01200.01300.0130438,000
15 Nov 20230.01100.01200.01100.01200.0120389,202
14 Nov 20230.01200.01200.01200.01200.0120902,000
13 Nov 20230.01200.01200.01200.01200.0120433,700
10 Nov 20230.01200.01300.01200.01300.0130371,558
09 Nov 20230.01200.01200.01200.01200.0120-
08 Nov 20230.01200.01300.01200.01200.0120523,444
07 Nov 20230.01100.01100.01100.01100.01101,020,550
06 Nov 20230.01100.01100.01100.01100.01101,384,250
03 Nov 20230.01300.01300.01100.01100.011029,241
02 Nov 20230.01200.01200.01200.01200.01201,636
01 Nov 20230.01200.01250.01200.01200.0120182,847
31 Oct 20230.01200.01200.01200.01200.01201,056,637
30 Oct 20230.01300.01300.01300.01300.0130-
27 Oct 20230.01300.01300.01300.01300.0130-
26 Oct 20230.01300.01300.01300.01300.0130-
25 Oct 20230.01300.01300.01300.01300.0130-
24 Oct 20230.01300.01300.01300.01300.0130-
23 Oct 20230.01300.01300.01300.01300.013030,000
20 Oct 20230.01300.01300.01300.01300.0130-
19 Oct 20230.01200.01300.01200.01300.013083,839
18 Oct 20230.01200.01200.01200.01200.0120105,000
17 Oct 20230.01200.01200.01200.01200.0120784,289
16 Oct 20230.01200.01300.01200.01200.0120200,362
13 Oct 20230.01200.01300.01200.01200.0120719,408
12 Oct 20230.01200.01300.01200.01300.0130290,691
11 Oct 20230.01200.01200.01200.01200.012074,050
10 Oct 20230.01300.01300.01300.01300.0130-
09 Oct 20230.01300.01300.01300.01300.013042,719
06 Oct 20230.01300.01300.01200.01200.0120658,002
05 Oct 20230.01200.01200.01200.01200.0120820,000
04 Oct 20230.01300.01300.01100.01200.01203,251,123
03 Oct 20230.01500.01500.01500.01500.0150-
02 Oct 20230.01500.01500.01500.01500.0150147,954
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...