Mail

CUL.AX - Cullen Resources Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Feb 2020	0.0110	0.0120	0.0110	0.0120	0.0120	6,623
24 Feb 2020	2.1600	2.1600	2.0500	2.0600	2.0600	1,373,657
21 Feb 2020	2.1700	2.1800	2.1500	2.1500	2.1500	571,023
20 Feb 2020	2.1200	2.1800	2.1200	2.1500	2.1500	718,462
19 Feb 2020	2.1000	2.1400	2.0900	2.1100	2.1100	790,959
18 Feb 2020	2.1200	2.1200	2.0800	2.0800	2.0800	725,024
17 Feb 2020	2.0900	2.1200	2.0800	2.1200	2.1200	525,716
14 Feb 2020	2.1100	2.1200	2.0800	2.0800	2.0800	762,227
13 Feb 2020	2.1000	2.1200	2.0800	2.0800	2.0800	815,427
12 Feb 2020	2.0900	2.1000	2.0700	2.0900	2.0900	807,186
11 Feb 2020	2.0900	2.1100	2.0800	2.0900	2.0900	763,612
10 Feb 2020	2.1000	2.1200	2.0800	2.0900	2.0900	509,146
07 Feb 2020	2.0900	2.1400	2.0800	2.0900	2.0900	852,975
06 Feb 2020	2.1000	2.1200	2.0800	2.0900	2.0900	593,650
05 Feb 2020	2.1000	2.1300	2.0700	2.0900	2.0900	641,069
04 Feb 2020	2.1000	2.1200	2.0800	2.1000	2.1000	885,723
03 Feb 2020	2.0600	2.1100	2.0600	2.0900	2.0900	934,007
31 Jan 2020	2.0800	2.1200	2.0800	2.1000	2.1000	875,298
30 Jan 2020	2.0900	2.1000	2.0500	2.0800	2.0800	569,362
29 Jan 2020	2.0700	2.1100	2.0700	2.0800	2.0800	639,533
28 Jan 2020	2.0500	2.0800	2.0300	2.0600	2.0600	1,248,589
24 Jan 2020	2.0600	2.1200	2.0600	2.1100	2.1100	595,930
23 Jan 2020	2.1200	2.1400	2.0500	2.0600	2.0600	942,067
22 Jan 2020	2.0800	2.1300	2.0800	2.1200	2.1200	910,359
21 Jan 2020	2.0700	2.0800	2.0300	2.0500	2.0500	607,050
20 Jan 2020	2.0400	2.1000	2.0300	2.0700	2.0700	692,311
17 Jan 2020	2.0439	2.0439	2.0439	2.0439	2.0439	-
16 Jan 2020	2.0300	2.0500	1.9950	2.0000	2.0000	769,289
15 Jan 2020	2.0100	2.0300	2.0000	2.0000	2.0000	573,689
14 Jan 2020	1.9850	2.0200	1.9850	2.0000	2.0000	726,383
13 Jan 2020	2.0000	2.0000	1.9700	1.9700	1.9700	714,572
10 Jan 2020	1.9900	2.0000	1.9750	2.0000	2.0000	797,094
09 Jan 2020	1.9850	1.9900	1.9700	1.9700	1.9700	569,461
08 Jan 2020	1.9900	1.9900	1.9650	1.9650	1.9650	455,921
07 Jan 2020	1.9900	2.0000	1.9850	2.0000	2.0000	512,252
06 Jan 2020	2.0200	2.0200	1.9800	1.9800	1.9800	530,023
03 Jan 2020	2.0000	2.0200	1.9950	2.0000	2.0000	213,933
02 Jan 2020	2.0000	2.0000	1.9850	1.9850	1.9850	419,634
31 Dec 2019	2.0300	2.0300	1.9900	1.9950	1.9950	220,172
30 Dec 2019	2.0300	2.0300	1.9950	2.0200	2.0200	330,778
27 Dec 2019	2.0100	2.0300	2.0100	2.0300	2.0300	182,156
24 Dec 2019	1.9900	2.0200	1.9900	2.0000	2.0000	436,342
23 Dec 2019	1.9750	2.0200	1.9750	1.9850	1.9850	500,115
20 Dec 2019	1.9750	2.0200	1.9650	1.9650	1.9650	1,256,569
19 Dec 2019	1.9600	2.0000	1.9600	1.9600	1.9600	1,068,549
18 Dec 2019	1.9650	1.9850	1.9500	1.9550	1.9550	793,351
17 Dec 2019	2.0000	2.0100	1.9600	1.9700	1.9700	628,568
16 Dec 2019	1.9600	2.0300	1.9550	1.9850	1.9850	1,212,444
13 Dec 2019	1.9450	1.9600	1.9400	1.9600	1.9600	804,053
12 Dec 2019	1.9000	1.9500	1.9000	1.9450	1.9450	727,159
11 Dec 2019	1.9450	1.9450	1.8850	1.9050	1.9050	1,805,906
10 Dec 2019	1.9400	1.9500	1.9150	1.9150	1.9150	736,101
09 Dec 2019	1.9500	1.9550	1.9350	1.9400	1.9400	840,184
06 Dec 2019	1.9300	1.9500	1.9250	1.9400	1.9400	929,621
05 Dec 2019	1.9350	1.9450	1.9200	1.9300	1.9300	1,003,473
04 Dec 2019	1.9200	1.9300	1.8950	1.9050	1.9050	1,064,473
03 Dec 2019	1.9200	1.9300	1.9150	1.9300	1.9300	859,588
02 Dec 2019	1.9400	1.9450	1.9250	1.9250	1.9250	616,748
29 Nov 2019	1.9400	1.9500	1.9300	1.9400	1.9400	1,164,789
28 Nov 2019	1.9600	1.9600	1.9250	1.9250	1.9250	1,046,860
27 Nov 2019	1.9000	1.9900	1.8950	1.9550	1.9550	1,147,917
26 Nov 2019	1.8950	1.9400	1.8850	1.9000	1.9000	1,289,282
25 Nov 2019	1.8900	1.9000	1.8850	1.8850	1.8850	772,910
22 Nov 2019	1.8650	1.8850	1.8650	1.8800	1.8800	607,212
21 Nov 2019	1.8650	1.8850	1.8600	1.8650	1.8650	731,274
20 Nov 2019	1.8750	1.8800	1.8600	1.8600	1.8600	613,458
19 Nov 2019	1.8750	1.8800	1.8550	1.8750	1.8750	980,177
18 Nov 2019	1.8650	1.8800	1.8600	1.8650	1.8650	827,707
15 Nov 2019	1.8400	1.8500	1.8350	1.8500	1.8500	943,568
14 Nov 2019	1.8450	1.8500	1.8350	1.8450	1.8450	615,616
13 Nov 2019	1.8350	1.8450	1.8300	1.8450	1.8450	955,681
12 Nov 2019	1.8400	1.8400	1.8250	1.8350	1.8350	639,155
11 Nov 2019	1.8300	1.8400	1.8200	1.8250	1.8250	722,643
08 Nov 2019	1.8250	1.8350	1.8200	1.8250	1.8250	782,507
07 Nov 2019	1.8300	1.8400	1.8150	1.8150	1.8150	752,482
06 Nov 2019	1.8200	1.8350	1.8200	1.8350	1.8350	828,387
05 Nov 2019	1.8250	1.8250	1.8150	1.8200	1.8200	781,057
04 Nov 2019	1.8250	1.8300	1.8150	1.8200	1.8200	702,276
01 Nov 2019	1.8150	1.8250	1.8050	1.8250	1.8250	747,658
31 Oct 2019	1.8200	1.8250	1.8050	1.8050	1.8050	1,103,962
30 Oct 2019	1.8100	1.8250	1.8100	1.8200	1.8200	689,806
29 Oct 2019	1.8200	1.8250	1.8000	1.8000	1.8000	924,671
28 Oct 2019	1.8100	1.8150	1.8000	1.8150	1.8150	578,524
25 Oct 2019	1.8000	1.8200	1.8000	1.8000	1.8000	662,444
24 Oct 2019	1.8100	1.8150	1.7900	1.7900	1.7900	762,382
23 Oct 2019	1.8100	1.8200	1.8000	1.8100	1.8100	819,279
22 Oct 2019	1.8150	1.8250	1.8100	1.8150	1.8150	897,204
21 Oct 2019	1.8200	1.8300	1.8050	1.8050	1.8050	633,541
18 Oct 2019	1.8200	1.8350	1.8100	1.8150	1.8150	811,758
17 Oct 2019	1.8350	1.8400	1.8150	1.8150	1.8150	650,621
16 Oct 2019	1.8250	1.8350	1.8200	1.8250	1.8250	543,165
15 Oct 2019	1.8150	1.8300	1.8100	1.8200	1.8200	588,749
14 Oct 2019	1.8200	1.8300	1.8050	1.8200	1.8200	525,013
11 Oct 2019	1.7850	1.8150	1.7800	1.8000	1.8000	777,301
10 Oct 2019	1.7800	1.7950	1.7650	1.7800	1.7800	943,524
09 Oct 2019	1.7950	1.7950	1.7750	1.7750	1.7750	654,790
08 Oct 2019	1.8000	1.8050	1.7850	1.7950	1.7950	499,545
07 Oct 2019	1.7850	1.8000	1.7850	1.7950	1.7950	186,952
04 Oct 2019	1.7900	1.8000	1.7750	1.7800	1.7800	840,899
03 Oct 2019	1.7850	1.8000	1.7700	1.7750	1.7750	626,294
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...