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
10 Jul 2020	0.0170	0.0170	0.0160	0.0170	0.0170	450,000
09 Jul 2020	0.0160	0.0160	0.0160	0.0160	0.0160	303,721
08 Jul 2020	0.0150	0.0150	0.0140	0.0150	0.0150	316,096
07 Jul 2020	0.0150	0.0150	0.0150	0.0150	0.0150	206,224
06 Jul 2020	0.0150	0.0170	0.0150	0.0170	0.0170	119,157
03 Jul 2020	0.0160	0.0170	0.0150	0.0150	0.0150	850,000
02 Jul 2020	0.0140	0.0160	0.0130	0.0160	0.0160	192,947
01 Jul 2020	0.0170	0.0180	0.0140	0.0160	0.0160	909,103
30 Jun 2020	0.0135	0.0174	0.0135	0.0145	0.0145	656,919
29 Jun 2020	0.0145	0.0145	0.0135	0.0135	0.0135	698,617
26 Jun 2020	0.0145	0.0145	0.0145	0.0145	0.0145	1,405,725
25 Jun 2020	0.0155	0.0155	0.0145	0.0155	0.0155	967,713
24 Jun 2020	0.0155	0.0174	0.0155	0.0155	0.0155	806,313
23 Jun 2020	0.0184	0.0193	0.0155	0.0155	0.0155	1,524,930
22 Jun 2020	0.0155	0.0213	0.0155	0.0174	0.0174	2,941,902
19 Jun 2020	0.0164	0.0193	0.0155	0.0155	0.0155	1,828,240
18 Jun 2020	0.0155	0.0193	0.0155	0.0155	0.0155	3,319,756
17 Jun 2020	0.0210	0.0210	0.0140	0.0160	0.0160	7,422,199
16 Jun 2020	0.0100	0.0230	0.0100	0.0220	0.0220	12,521,498
15 Jun 2020	0.0100	0.0100	0.0090	0.0090	0.0090	1,981,281
12 Jun 2020	0.0110	0.0110	0.0100	0.0100	0.0100	980,674
11 Jun 2020	0.0120	0.0120	0.0120	0.0120	0.0120	387,882
10 Jun 2020	0.0120	0.0120	0.0120	0.0120	0.0120	153,077
09 Jun 2020	0.0120	0.0120	0.0120	0.0120	0.0120	24,950
05 Jun 2020	0.0120	0.0120	0.0120	0.0120	0.0120	172,728
04 Jun 2020	0.0130	0.0130	0.0120	0.0120	0.0120	569,526
03 Jun 2020	0.0140	0.0140	0.0130	0.0130	0.0130	1,255,000
02 Jun 2020	0.0150	0.0150	0.0130	0.0130	0.0130	1,279,377
01 Jun 2020	0.0120	0.0140	0.0120	0.0140	0.0140	1,422,773
29 May 2020	0.0110	0.0120	0.0110	0.0120	0.0120	594,683
28 May 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
27 May 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
26 May 2020	0.0090	0.0090	0.0090	0.0090	0.0090	46,500
25 May 2020	0.0090	0.0090	0.0090	0.0090	0.0090	1,364
22 May 2020	0.0090	0.0090	0.0090	0.0090	0.0090	519
21 May 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
20 May 2020	0.0090	0.0100	0.0090	0.0090	0.0090	1,200,377
19 May 2020	0.0090	0.0090	0.0090	0.0090	0.0090	150,000
18 May 2020	0.0110	0.0110	0.0090	0.0100	0.0100	240,567
15 May 2020	0.0080	0.0100	0.0080	0.0100	0.0100	39,999
14 May 2020	0.0090	0.0100	0.0090	0.0100	0.0100	250,000
13 May 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
12 May 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
11 May 2020	0.0090	0.0090	0.0090	0.0090	0.0090	90,200
08 May 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
07 May 2020	0.0080	0.0080	0.0080	0.0080	0.0080	13,636
06 May 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
05 May 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
04 May 2020	0.0080	0.0080	0.0080	0.0080	0.0080	13,636
01 May 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
30 Apr 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
29 Apr 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
28 Apr 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
27 Apr 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
24 Apr 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
23 Apr 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
22 Apr 2020	0.0070	0.0090	0.0070	0.0090	0.0090	1,009,102
21 Apr 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
20 Apr 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
17 Apr 2020	0.0090	0.0090	0.0090	0.0090	0.0090	454
16 Apr 2020	0.0090	0.0090	0.0090	0.0090	0.0090	70,000
15 Apr 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
14 Apr 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
09 Apr 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 Apr 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
07 Apr 2020	0.0090	0.0100	0.0090	0.0100	0.0100	300,000
06 Apr 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
03 Apr 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
02 Apr 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
01 Apr 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
31 Mar 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
30 Mar 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
27 Mar 2020	0.0080	0.0080	0.0080	0.0080	0.0080	17,120
26 Mar 2020	0.0080	0.0080	0.0080	0.0080	0.0080	57,363
25 Mar 2020	0.0080	0.0080	0.0080	0.0080	0.0080	181,818
24 Mar 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
23 Mar 2020	0.0080	0.0080	0.0080	0.0080	0.0080	11,363
20 Mar 2020	0.0080	0.0080	0.0080	0.0080	0.0080	24,327
19 Mar 2020	0.0090	0.0090	0.0080	0.0080	0.0080	1,713,636
18 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
17 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	74,131
16 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	34,243
13 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	250,000
11 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
10 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
09 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	645,143
06 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	31,818
05 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
04 Mar 2020	0.0110	0.0110	0.0100	0.0100	0.0100	46,684
03 Mar 2020	0.0110	0.0110	0.0110	0.0110	0.0110	250,000
02 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	681,477
28 Feb 2020	0.0110	0.0110	0.0110	0.0110	0.0110	150,000
27 Feb 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
26 Feb 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
25 Feb 2020	0.0110	0.0120	0.0110	0.0120	0.0120	6,623
24 Feb 2020	0.0120	0.0120	0.0120	0.0120	0.0120	250,000
21 Feb 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
20 Feb 2020	0.0120	0.0120	0.0120	0.0120	0.0120	428,944
19 Feb 2020	0.0120	0.0120	0.0120	0.0120	0.0120	13,636
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...