Australia markets closed

Copper Search Limited (CUS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0530-0.0050 (-8.62%)
At close: 02:58PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20240.05500.05900.05100.05350.0535465,549
25 July 20240.05800.05800.05800.05800.0580-
24 July 20240.06100.06300.05800.05800.0580186,332
23 July 20240.06600.06600.06400.06400.0640151,911
22 July 20240.06250.06600.06100.06500.0650238,000
19 July 20240.06000.06000.05700.05700.0570175,543
18 July 20240.06100.06100.06000.06000.0600236,550
17 July 20240.06000.06000.06000.06000.06007,525
16 July 20240.06000.06200.06000.06200.0620243,891
15 July 20240.06200.06300.06100.06300.0630192,941
12 July 20240.06200.06200.06000.06000.060074,354
11 July 20240.06100.06200.06000.06100.0610239,451
10 July 20240.06100.06100.06100.06100.0610-
09 July 20240.06000.06100.05800.06100.0610218,156
08 July 20240.06300.06300.06100.06100.0610147,008
05 July 20240.05800.06100.05600.06100.0610161,636
04 July 20240.05500.05600.05400.05600.0560148,819
03 July 20240.06200.06200.05500.05500.0550480,441
02 July 20240.06400.06400.06100.06100.0610342,627
01 July 20240.08100.08100.05800.06300.06302,808,749
28 June 20240.09300.09300.09100.09100.0910233,141
27 June 20240.09300.09300.08900.09300.0930217,442
26 June 20240.08600.09200.08600.09200.0920212,335
25 June 20240.08800.08800.08700.08700.0870370,828
24 June 20240.08900.09200.08700.08700.0870572,368
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...