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
15 Nov 2019	0.0130	0.0130	0.0130	0.0130	0.0130	1,364
14 Nov 2019	0.0130	0.0130	0.0130	0.0130	0.0130	22,273
13 Nov 2019	0.0140	0.0140	0.0140	0.0140	0.0140	-
12 Nov 2019	0.0140	0.0140	0.0140	0.0140	0.0140	820,370
11 Nov 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
08 Nov 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
07 Nov 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
06 Nov 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
05 Nov 2019	0.0130	0.0130	0.0130	0.0130	0.0130	117,294
04 Nov 2019	0.0130	0.0130	0.0130	0.0130	0.0130	5
01 Nov 2019	0.0120	0.0120	0.0120	0.0120	0.0120	4,545
31 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	219,370
30 Oct 2019	0.0120	0.0130	0.0120	0.0130	0.0130	516,308
29 Oct 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
28 Oct 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
25 Oct 2019	0.0120	0.0120	0.0120	0.0120	0.0120	926,311
24 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	373,689
23 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	454,562
22 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	2,697
21 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
18 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
17 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
16 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	9,090
15 Oct 2019	0.0140	0.0140	0.0140	0.0140	0.0140	-
14 Oct 2019	0.0140	0.0140	0.0140	0.0140	0.0140	-
11 Oct 2019	0.0120	0.0140	0.0120	0.0140	0.0140	396,259
10 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	479,193
09 Oct 2019	0.0140	0.0140	0.0140	0.0140	0.0140	-
08 Oct 2019	0.0130	0.0140	0.0130	0.0140	0.0140	58,527
07 Oct 2019	0.0140	0.0140	0.0140	0.0140	0.0140	40,927
04 Oct 2019	0.0150	0.0150	0.0140	0.0140	0.0140	106,984
03 Oct 2019	0.0140	0.0140	0.0140	0.0140	0.0140	876,583
02 Oct 2019	0.0140	0.0140	0.0140	0.0140	0.0140	-
01 Oct 2019	0.0140	0.0140	0.0140	0.0140	0.0140	54,545
30 Sep 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
27 Sep 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
26 Sep 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
25 Sep 2019	0.0150	0.0150	0.0150	0.0150	0.0150	62,709
24 Sep 2019	0.0140	0.0140	0.0140	0.0140	0.0140	-
23 Sep 2019	0.0140	0.0140	0.0140	0.0140	0.0140	12,160
20 Sep 2019	0.0150	0.0150	0.0140	0.0140	0.0140	153,822
19 Sep 2019	0.0160	0.0160	0.0160	0.0160	0.0160	33,750
18 Sep 2019	0.0160	0.0160	0.0160	0.0160	0.0160	66,666
17 Sep 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
16 Sep 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
13 Sep 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 Sep 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
11 Sep 2019	0.0150	0.0150	0.0150	0.0150	0.0150	44,979
10 Sep 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
09 Sep 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
06 Sep 2019	0.0170	0.0170	0.0160	0.0160	0.0160	550,497
05 Sep 2019	0.0140	0.0150	0.0140	0.0150	0.0150	1,004,545
04 Sep 2019	0.0150	0.0150	0.0140	0.0140	0.0140	504,545
03 Sep 2019	-	-	-	-	-	-
02 Sep 2019	0.0150	0.0150	0.0150	0.0150	0.0150	150,000
30 Aug 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
29 Aug 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
28 Aug 2019	0.0160	0.0160	0.0160	0.0160	0.0160	9,000
27 Aug 2019	0.0170	0.0170	0.0160	0.0160	0.0160	1,450,067
26 Aug 2019	0.0170	0.0190	0.0170	0.0180	0.0180	2,836,138
23 Aug 2019	0.0180	0.0180	0.0160	0.0170	0.0170	1,449,339
22 Aug 2019	0.0160	0.0180	0.0160	0.0180	0.0180	1,148,257
21 Aug 2019	0.0170	0.0180	0.0150	0.0180	0.0180	3,896,525
20 Aug 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
19 Aug 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
16 Aug 2019	0.0140	0.0150	0.0140	0.0150	0.0150	552,965
15 Aug 2019	0.0130	0.0130	0.0130	0.0130	0.0130	56,625
14 Aug 2019	0.0130	0.0140	0.0130	0.0130	0.0130	1,097,000
13 Aug 2019	0.0130	0.0130	0.0130	0.0130	0.0130	220,631
12 Aug 2019	0.0120	0.0140	0.0120	0.0130	0.0130	1,317,998
09 Aug 2019	0.0120	0.0120	0.0120	0.0120	0.0120	286,036
08 Aug 2019	0.0110	0.0110	0.0110	0.0110	0.0110	5,974
07 Aug 2019	0.0110	0.0110	0.0110	0.0110	0.0110	-
06 Aug 2019	0.0110	0.0110	0.0110	0.0110	0.0110	4,545
05 Aug 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
02 Aug 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
01 Aug 2019	0.0110	0.0120	0.0110	0.0120	0.0120	236,548
31 Jul 2019	0.0120	0.0120	0.0110	0.0110	0.0110	516,431
30 Jul 2019	0.0120	0.0120	0.0120	0.0120	0.0120	50,000
29 Jul 2019	0.0120	0.0120	0.0120	0.0120	0.0120	386,443
26 Jul 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
25 Jul 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
24 Jul 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
23 Jul 2019	0.0110	0.0130	0.0110	0.0130	0.0130	86,364
22 Jul 2019	0.0120	0.0120	0.0120	0.0120	0.0120	75,757
19 Jul 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
18 Jul 2019	0.0110	0.0140	0.0110	0.0130	0.0130	595,455
17 Jul 2019	0.0100	0.0100	0.0100	0.0100	0.0100	-
16 Jul 2019	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 Jul 2019	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Jul 2019	0.0100	0.0100	0.0100	0.0100	0.0100	10,226
11 Jul 2019	0.0100	0.0100	0.0100	0.0100	0.0100	-
10 Jul 2019	0.0100	0.0100	0.0100	0.0100	0.0100	-
09 Jul 2019	0.0100	0.0100	0.0100	0.0100	0.0100	119,480
08 Jul 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
05 Jul 2019	0.0090	0.0090	0.0090	0.0090	0.0090	1,704
04 Jul 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
03 Jul 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
02 Jul 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
01 Jul 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...