Australia markets closed

Copper Search Limited (CUS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3600+0.0050 (+1.41%)
At close: 02:52PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.35500.36000.35000.36000.360033,348
20 Jan 20220.35500.35500.35500.35500.35505,044
19 Jan 20220.35500.35500.35500.35500.35504,356
18 Jan 20220.36000.37000.36000.36000.360061,534
17 Jan 20220.37000.37000.36000.36000.360037,265
14 Jan 20220.36000.37000.36000.37000.370061,374
13 Jan 20220.36000.36000.35000.35000.350047,366
12 Jan 20220.35500.37000.35500.36000.360045,284
11 Jan 20220.34000.34000.33000.33000.330010,056
10 Jan 20220.36000.37500.33500.35500.355079,731
07 Jan 20220.35500.35500.35500.35500.35502,701
06 Jan 20220.37000.37000.34000.37000.370074,272
05 Jan 20220.35000.37000.35000.37000.370029,806
04 Jan 20220.35000.35000.35000.35000.350015,785
31 Dec 20210.33000.33000.33000.33000.330059,996
30 Dec 20210.32000.33000.32000.33000.330010,975
29 Dec 20210.32000.32000.30500.32000.320069,519
24 Dec 20210.30000.30000.30000.30000.300018,799
23 Dec 20210.30000.30500.30000.30000.300057,931
22 Dec 20210.29500.29500.29000.29500.29505,669
21 Dec 20210.27000.27000.27000.27000.270012,857
20 Dec 20210.29500.29500.22000.27000.270037,143
17 Dec 20210.30000.30000.29500.29500.2950115,981
16 Dec 20210.30000.30000.30000.30000.30005,000
15 Dec 20210.30000.30000.30000.30000.3000-
14 Dec 20210.30000.30500.30000.30000.300033,147
13 Dec 20210.30000.30000.30000.30000.30007,847
10 Dec 20210.32000.32000.32000.32000.3200-
09 Dec 20210.30000.32000.30000.32000.320026,013
08 Dec 20210.32000.32000.32000.32000.32001,984
07 Dec 20210.30000.32000.30000.32000.32005,480
06 Dec 20210.30000.30000.29500.29500.29508,588
03 Dec 20210.29500.29500.29500.29500.2950-
02 Dec 20210.32500.33000.29500.29500.295094,173
01 Dec 20210.33000.33000.30000.30000.3000120,079
30 Nov 20210.33000.33000.33000.33000.330055,211
29 Nov 20210.34000.34000.33500.33500.335036,169
26 Nov 20210.34000.34500.34000.34500.345068,058
25 Nov 20210.33500.33500.33500.33500.335013,697
24 Nov 20210.33000.33000.33000.33000.3300500
23 Nov 20210.32500.33000.32500.33000.330032,056
22 Nov 20210.34000.34000.34000.34000.340032,261
19 Nov 20210.34000.34000.34000.34000.34005,530
18 Nov 20210.35000.35000.33000.33000.330090,973
17 Nov 20210.34000.34000.34000.34000.340029,702
16 Nov 20210.35000.35000.33750.34000.3400151,127
15 Nov 20210.35500.35500.35000.35000.350044,687
12 Nov 20210.34000.35000.34000.34500.345051,613
11 Nov 20210.34000.34000.34000.34000.340010,646
10 Nov 20210.34000.34000.34000.34000.340071,384
09 Nov 20210.34500.34500.34000.34000.340050,529
08 Nov 20210.34500.34500.34500.34500.34502,857
05 Nov 20210.34000.34000.34000.34000.340021,500
04 Nov 20210.34500.34500.34000.34000.3400127,862
03 Nov 20210.34500.34500.34500.34500.345046,372
02 Nov 20210.34500.34500.34500.34500.345050,000
01 Nov 20210.35000.35000.34000.34000.340044,000
29 Oct 20210.34500.35000.34000.34000.340093,007
28 Oct 20210.35500.35500.34500.35000.3500132,419
27 Oct 20210.35000.37500.35000.37500.375096,130
26 Oct 20210.37500.37500.34500.35000.3500321,075
25 Oct 20210.37000.37000.37000.37000.370023,630
22 Oct 20210.37000.37000.37000.37000.3700-
21 Oct 20210.38000.38000.35500.37000.370034,226
20 Oct 20210.35000.38000.35000.38000.3800250,804
19 Oct 20210.35000.36000.35000.35000.3500379,190
18 Oct 20210.34000.35000.34000.34500.3450570,640
15 Oct 20210.34000.34000.33500.33500.3350101,003
14 Oct 20210.33500.34000.33500.34000.340061,323
13 Oct 20210.34000.34000.34000.34000.340054,558
12 Oct 20210.34000.34500.33500.33500.335062,500
11 Oct 20210.35000.35000.34000.34500.345095,685
08 Oct 20210.35000.35000.34000.34000.3400178,913
07 Oct 20210.35500.36000.35000.35000.350053,706
06 Oct 20210.35000.36000.35000.35000.3500104,459
05 Oct 20210.35500.35500.35000.35000.3500134,447
04 Oct 20210.35500.35500.35500.35500.3550-
01 Oct 20210.36000.36000.34500.35500.355029,639
30 Sept 20210.36000.37500.34500.36000.3600441,443
29 Sept 20210.37500.37500.35500.36500.3650145,966
28 Sept 20210.37000.38000.37000.37000.3700295,282
27 Sept 20210.36000.37000.36000.36500.3650190,214
24 Sept 20210.38000.38000.36000.36500.3650450,252
23 Sept 20210.37000.38000.36500.37000.3700232,459
22 Sept 20210.38000.39000.37000.37000.3700411,230
21 Sept 20210.38000.39000.37000.37000.3700345,924
20 Sept 20210.39000.40000.38500.39000.39001,145,597
17 Sept 20210.39500.42000.39500.40000.4000724,463
16 Sept 20210.41000.42000.38000.39500.39501,136,959
15 Sept 20210.42000.44000.40000.40000.40001,968,165
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.