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
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	-
28 Jun. 2019	0.0090	0.0090	0.0090	0.0090	0.0090	1,363
27 Jun. 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
26 Jun. 2019	0.0090	0.0090	0.0090	0.0090	0.0090	211,673
25 Jun. 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
24 Jun. 2019	0.0090	0.0090	0.0090	0.0090	0.0090	200,000
21 Jun. 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
20 Jun. 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
19 Jun. 2019	0.0090	0.0090	0.0090	0.0090	0.0090	77,846
18 Jun. 2019	0.0090	0.0090	0.0090	0.0090	0.0090	160,000
17 Jun. 2019	0.0090	0.0090	0.0080	0.0080	0.0080	348,942
14 Jun. 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
13 Jun. 2019	0.0090	0.0090	0.0090	0.0090	0.0090	1,818
12 Jun. 2019	0.0090	0.0090	0.0090	0.0090	0.0090	1,011,363
11 Jun. 2019	0.0110	0.0110	0.0090	0.0090	0.0090	4,308,155
07 Jun. 2019	-	-	-	-	-	-
06 Jun. 2019	0.0110	0.0110	0.0110	0.0110	0.0110	-
05 Jun. 2019	0.0100	0.0110	0.0100	0.0110	0.0110	290,506
04 Jun. 2019	0.0100	0.0100	0.0100	0.0100	0.0100	13,635
03 Jun. 2019	0.0100	0.0100	0.0100	0.0100	0.0100	-
31 May 2019	0.0110	0.0110	0.0100	0.0100	0.0100	988,921
30 May 2019	0.0120	0.0120	0.0100	0.0110	0.0110	1,601,856
29 May 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
28 May 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
27 May 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
24 May 2019	0.0130	0.0130	0.0120	0.0120	0.0120	127,273
23 May 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
22 May 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
21 May 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
20 May 2019	0.0120	0.0120	0.0120	0.0120	0.0120	2,272
17 May 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
16 May 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
15 May 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
14 May 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
13 May 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
10 May 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
09 May 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
08 May 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
07 May 2019	0.0130	0.0140	0.0120	0.0120	0.0120	83,473
06 May 2019	0.0100	0.0130	0.0100	0.0130	0.0130	61,663
03 May 2019	0.0110	0.0110	0.0100	0.0100	0.0100	529,821
02 May 2019	0.0120	0.0120	0.0120	0.0120	0.0120	40,652
01 May 2019	0.0120	0.0120	0.0120	0.0120	0.0120	37,121
30 Apr. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
29 Apr. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	22,727
26 Apr. 2019	0.0140	0.0140	0.0140	0.0140	0.0140	-
24 Apr. 2019	0.0140	0.0140	0.0140	0.0140	0.0140	149,924
23 Apr. 2019	0.0130	0.0140	0.0130	0.0140	0.0140	361,462
18 Apr. 2019	0.0130	0.0140	0.0130	0.0140	0.0140	465,679
17 Apr. 2019	0.0130	0.0130	0.0130	0.0130	0.0130	5,409
16 Apr. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
15 Apr. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
12 Apr. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
11 Apr. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	4,944
10 Apr. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
09 Apr. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	10,870
08 Apr. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
05 Apr. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
04 Apr. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
03 Apr. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
02 Apr. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...