Australia markets closed

Copper Search Limited (CUS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.17500.0000 (0.00%)
At close: 02:53PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
01 July 20220.17500.17500.17500.17500.1750-
30 June 20220.18000.18500.17500.17500.1750658,851
29 June 20220.17500.18000.17500.18000.180029,000
28 June 20220.19000.19500.18500.18500.1850200,000
27 June 20220.19000.19500.19000.19500.195035,897
24 June 20220.20000.20000.19000.19500.195077,135
23 June 20220.20000.20000.20000.20000.2000-
22 June 20220.21000.21000.20000.20000.200011,007
21 June 20220.20500.20500.20500.20500.20506,160
20 June 20220.21000.21000.21000.21000.21001,940
17 June 20220.20500.21000.20500.20500.205058,659
16 June 20220.22500.22500.22500.22500.22501,038
15 June 20220.24000.24000.24000.24000.240059
14 June 20220.24500.24500.24500.24500.2450-
10 June 20220.24500.24500.24500.24500.245040,816
09 June 20220.22500.22500.22500.22500.2250-
08 June 20220.22000.22500.21500.22500.225058,497
07 June 20220.23000.23000.19500.22500.225068,570
06 June 20220.24000.24000.24000.24000.2400-
03 June 20220.24000.24000.24000.24000.24001,000
02 June 20220.23500.25000.23500.24000.2400441,798
01 June 20220.23500.23500.23500.23500.2350928
31 May 20220.25000.25000.25000.25000.2500450
30 May 20220.26500.26500.26500.26500.26501,762
27 May 20220.27000.27000.26500.26500.265010,000
26 May 20220.28500.28500.26500.27000.270032,999
25 May 20220.28000.28000.28000.28000.2800-
24 May 20220.28000.28000.28000.28000.2800-
23 May 20220.28000.28000.28000.28000.2800-
20 May 20220.28000.28000.28000.28000.2800-
19 May 20220.28000.28000.28000.28000.2800-
18 May 20220.30000.30000.28000.28000.280043,000
17 May 20220.28000.28000.28000.28000.2800-
16 May 20220.27500.28000.27500.28000.280020,418
13 May 20220.25000.26500.25000.26500.2650109,153
12 May 20220.27000.27000.25000.25000.250055,187
11 May 20220.25000.25000.25000.25000.2500-
10 May 20220.25000.25000.25000.25000.25005,000
09 May 20220.25000.25000.25000.25000.2500-
06 May 20220.28000.28000.25000.25000.250012,500
05 May 20220.28000.28000.27500.27500.275010,638
04 May 20220.29000.29000.27500.27500.27507,100
03 May 20220.27500.29500.27500.28500.285049,767
02 May 20220.27500.28000.27000.27500.2750257,327
29 Apr 20220.26500.27500.25000.27000.2700453,115
28 Apr 20220.27000.27000.26500.26750.267543,473
27 Apr 20220.27500.27500.25500.27000.270097,379
26 Apr 20220.27000.27000.27000.27000.2700-
22 Apr 20220.27000.27000.26500.27000.270094,013
21 Apr 20220.27500.27500.27500.27500.27508,391
20 Apr 20220.28000.28000.27500.27750.277514,368
19 Apr 20220.28000.28000.27000.27500.275043,585
14 Apr 20220.28000.28500.28000.28500.285066,822
13 Apr 20220.28750.28750.28750.28750.2875-
12 Apr 20220.28750.28750.28750.28750.287523,754
11 Apr 20220.29500.29500.29500.29500.29502,661
08 Apr 20220.29500.29500.29500.29500.2950-
07 Apr 20220.29500.29500.29500.29500.29501,356
06 Apr 20220.28500.29000.28250.29000.290038,246
05 Apr 20220.30500.30500.28250.29000.2900208,006
04 Apr 20220.30500.30500.30500.30500.305019,604
01 Apr 20220.30500.30500.30500.30500.30503,108
31 Mar 20220.30250.30250.30250.30250.302516,394
30 Mar 20220.29000.29000.29000.29000.2900-
29 Mar 20220.30000.30000.29000.29000.290051,000
28 Mar 20220.30500.30500.30500.30500.3050-
25 Mar 20220.30500.30500.30500.30500.3050-
24 Mar 20220.31000.31000.30500.30500.305015,095
23 Mar 20220.30000.30000.30000.30000.3000166
22 Mar 20220.31500.31500.29000.29500.2950110,666
21 Mar 20220.28000.28000.28000.28000.2800-
18 Mar 20220.28000.28000.28000.28000.2800-
17 Mar 20220.28000.28000.28000.28000.2800-
16 Mar 20220.28000.28000.28000.28000.28001,623
15 Mar 20220.29000.29500.27000.27000.270063,000
14 Mar 20220.29000.29000.29000.29000.2900-
11 Mar 20220.29500.29500.29000.29000.290065,722
10 Mar 20220.30000.30000.29500.29500.295017,671
09 Mar 20220.28500.28500.27500.27500.275027,051
08 Mar 20220.29750.29750.27000.28000.280073,674
07 Mar 20220.30500.30500.29000.29000.290020,472
04 Mar 20220.29500.29500.29500.29500.29501,716
03 Mar 20220.29500.29500.29500.29500.29507,000
02 Mar 20220.29000.29000.29000.29000.2900-
01 Mar 20220.29000.29000.29000.29000.2900-
28 Feb 20220.29000.29000.29000.29000.29003,379
25 Feb 20220.29000.29000.29000.29000.2900-
24 Feb 20220.29500.29500.29000.29000.290013,222
23 Feb 20220.29500.29500.29500.29500.2950-
22 Feb 20220.29750.30000.29500.29500.295062,599
21 Feb 20220.30000.30000.30000.30000.3000-
18 Feb 20220.30500.30500.30000.30000.300097,893
17 Feb 20220.30750.31000.30750.31000.310010,000
16 Feb 20220.30500.30750.30500.30750.307521,715
15 Feb 20220.29500.29500.29500.29500.29501,220
14 Feb 20220.31000.31000.29500.29500.295053,000
11 Feb 20220.30000.30000.30000.30000.3000104,925
10 Feb 20220.31000.31000.31000.31000.310016,129
09 Feb 20220.30000.30000.29500.29500.29503,000
08 Feb 20220.32000.32000.31000.31000.310056,250
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...