Australia markets closed

Copper Search Limited (CUS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0890+0.0010 (+1.14%)
At close: 03:35PM AEST
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20240.08900.09150.08900.08900.0890157,592
20 June 20240.08800.08900.08600.08800.0880423,236
19 June 20240.09000.09000.08500.08500.0850171,572
18 June 20240.09000.09000.09000.09000.090064,093
17 June 20240.08900.09000.08800.08900.0890418,934
14 June 20240.09000.09000.09000.09000.090076,904
13 June 20240.09100.09500.09000.09200.0920853,303
12 June 20240.08900.09000.08900.08900.0890418,515
11 June 20240.09400.09800.08850.08900.08901,267,354
07 June 20240.10000.10000.09300.09400.09401,340,208
06 June 20240.11000.11000.09800.09900.09901,625,639
05 June 20240.13000.14500.12500.14500.145073,356
04 June 20240.12500.12500.12500.12500.12505,000
03 June 20240.12500.13000.12000.12500.1250269,537
31 May 20240.11500.11500.11500.11500.1150-
30 May 20240.12000.12000.10500.11500.1150406,684
29 May 20240.13500.13500.13500.13500.1350-
28 May 20240.13500.13500.13500.13500.1350-
27 May 20240.13500.14000.13500.13500.1350192,891
24 May 20240.14000.14000.13000.13500.1350110,472
23 May 20240.12500.14000.12500.14000.1400241,394
22 May 20240.15500.15500.13000.13000.1300249,211
21 May 20240.12500.16000.12500.15500.1550297,621
20 May 20240.09900.12000.09900.12000.1200220,162
17 May 20240.09400.09400.09400.09400.09403,115
16 May 20240.09200.09900.09200.09400.094079,956
15 May 20240.09300.09300.08700.09200.092034,654
14 May 20240.09400.09400.09400.09400.094021,007
13 May 20240.09900.09900.09000.09300.093018,036
10 May 20240.08600.08600.08600.08600.0860-
09 May 20240.09700.09700.08600.08600.08604,410
08 May 20240.08800.08800.08800.08800.088018,370
07 May 20240.08900.08900.08800.08800.08806,630
06 May 20240.09800.09800.08500.08800.0880105,257
03 May 20240.09400.09800.09400.09800.0980157,872
02 May 20240.09500.09500.09300.09300.09306,710
01 May 20240.09400.09400.09400.09400.0940-
30 Apr 20240.09400.09400.09400.09400.0940522
29 Apr 20240.09400.09400.09400.09400.09408,009
26 Apr 20240.09000.09000.09000.09000.0900-
24 Apr 20240.09000.09000.09000.09000.090056,545
23 Apr 20240.09800.09800.08500.08800.088055,130
22 Apr 20240.09000.09900.09000.09900.0990150,000
19 Apr 20240.08600.09000.08500.09000.0900191,401
18 Apr 20240.09000.09000.09000.09000.0900-
17 Apr 20240.09200.09200.09000.09000.090011,808
16 Apr 20240.09600.09600.09100.09200.0920100,480
15 Apr 20240.09700.09700.09600.09600.096049,248
12 Apr 20240.10000.10000.09800.09800.098024,368
11 Apr 20240.09900.10000.09900.10000.100017,089
10 Apr 20240.10000.10000.10000.10000.100057,070
09 Apr 20240.10500.10500.10500.10500.1050102,487
08 Apr 20240.10000.10000.10000.10000.1000-
05 Apr 20240.10000.10000.10000.10000.100025,000
04 Apr 20240.10500.10500.10000.10000.1000144,189
03 Apr 20240.10500.10500.10500.10500.1050107,055
02 Apr 20240.11000.11000.10500.11000.110040,379
28 Mar 20240.10500.11000.10500.11000.110074,525
27 Mar 20240.10000.10000.10000.10000.10005,502
26 Mar 20240.10000.10000.10000.10000.100053,222
25 Mar 20240.10500.11000.10000.10000.1000100,570
22 Mar 20240.10500.10500.10000.10500.1050203,411
21 Mar 20240.10500.10500.10000.10000.1000109,457
20 Mar 20240.10500.11000.10500.11000.110045,874
19 Mar 20240.10000.10500.10000.10000.1000500,310
18 Mar 20240.10000.10000.10000.10000.1000-
15 Mar 20240.10500.10500.10000.10000.1000351,609
14 Mar 20240.10500.10500.10000.10000.1000155,495
13 Mar 20240.10500.10500.10000.10000.100051,908
12 Mar 20240.10500.10500.10500.10500.105010,023
11 Mar 20240.10500.10500.10500.10500.1050-
08 Mar 20240.11000.11000.10500.10500.10506,318
07 Mar 20240.10500.11500.10500.11500.115026,223
06 Mar 20240.10500.10500.10000.10500.105099,680
05 Mar 20240.11000.11500.11000.11500.115042,381
04 Mar 20240.11000.11000.11000.11000.1100105
01 Mar 20240.11000.11000.11000.11000.11002,272
29 Feb 20240.11500.11500.11500.11500.1150-
28 Feb 20240.11000.11500.10500.11500.115069,060
27 Feb 20240.12000.12000.12000.12000.1200-
26 Feb 20240.12000.12000.12000.12000.12001,705
23 Feb 20240.11000.12500.11000.12500.125033,926
22 Feb 20240.10500.11000.10000.10000.1000126,091
21 Feb 20240.10000.10000.10000.10000.10007,524
20 Feb 20240.09700.09700.09700.09700.0970-
19 Feb 20240.09700.09700.09700.09700.0970-
16 Feb 20240.10000.10000.09700.09700.097090,131
15 Feb 20240.09600.10000.09600.10000.100031,743
14 Feb 20240.09600.09800.09500.09600.0960235,909
13 Feb 20240.09800.09800.09500.09800.098039,807
12 Feb 20240.11500.11500.09600.09600.0960319,727
09 Feb 20240.11500.11750.11500.11750.1175176
08 Feb 20240.11500.11500.11500.11500.11502,500
07 Feb 20240.12000.12000.11500.11500.115015,065
06 Feb 20240.12500.12500.12500.12500.12509,166
05 Feb 20240.12000.12000.12000.12000.1200193,065
02 Feb 20240.12000.12500.12000.12500.12502,338
01 Feb 20240.12500.12500.12000.12000.12002,010
31 Jan 20240.12000.12500.12000.12500.125076,611
30 Jan 20240.12000.12000.12000.12000.1200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...