CUS.AX - Copper Search Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20230.30000.30000.30000.30000.300020,000
01 June 20230.30000.30000.28000.30000.300052,528
31 May 20230.30500.30500.30000.30000.300012,143
30 May 20230.32000.32000.30000.30000.300023,898
29 May 20230.34500.34500.32000.32000.320028,695
26 May 20230.34000.34500.34000.34500.345017,082
25 May 20230.32500.32500.32000.32000.320033,004
24 May 20230.35000.35000.32000.34500.345080,846
23 May 20230.34000.35000.34000.35000.3500683,451
22 May 20230.32500.35000.30000.35000.3500335,762
19 May 20230.32000.32000.31000.32000.320088,837
18 May 20230.34000.34000.32500.32500.325050,666
17 May 20230.32000.33000.32000.32000.320035,494
16 May 20230.33000.33000.32000.32000.320054,312
15 May 20230.34500.34500.32000.32000.3200152,197
12 May 20230.30000.34000.30000.34000.3400139,632
11 May 20230.29000.30000.29000.30000.300040,069
10 May 20230.31000.31000.30000.30000.300057,463
09 May 20230.30000.30000.30000.30000.300061,038
08 May 20230.32000.33500.29000.30000.3000199,438
05 May 20230.29500.33000.29500.31000.3100214,733
04 May 20230.28000.30000.28000.30000.3000100,917
03 May 20230.27000.28000.26000.28000.2800127,821
02 May 20230.27500.28000.27000.27000.27007,705
01 May 20230.27000.29000.27000.28000.280072,000
28 Apr 20230.25000.26000.25000.26000.260012,201
27 Apr 20230.26000.27000.25000.25000.2500136,352
26 Apr 20230.26000.26000.25500.26000.260072,669
24 Apr 20230.27000.27000.26000.26000.260030,307
21 Apr 20230.26000.26000.26000.26000.26008,088
20 Apr 20230.25500.27000.25500.27000.270035,088
19 Apr 20230.24500.25000.24500.25000.250034,187
18 Apr 20230.25000.25000.24000.24000.240045,000
17 Apr 20230.26000.26000.22500.24000.240075,670
14 Apr 20230.25000.26500.25000.26000.2600100,512
13 Apr 20230.25000.25000.24000.24000.240023,102
12 Apr 20230.25000.25000.25000.25000.250043,397
11 Apr 20230.27000.27000.25500.25500.25501,117
06 Apr 20230.28000.28000.28000.28000.2800-
05 Apr 20230.28000.28000.28000.28000.2800-
04 Apr 20230.26000.28000.25000.28000.280022,000
03 Apr 20230.28000.28500.28000.28500.285055,790
31 Mar 20230.26000.26000.26000.26000.260049,735
30 Mar 20230.24000.26000.24000.26000.26001,777
29 Mar 2023------
28 Mar 20230.24000.27000.24000.24500.2450206,420
27 Mar 20230.23000.23000.21000.23000.230027,300
24 Mar 20230.24000.24000.24000.24000.240016,700
23 Mar 20230.23500.23500.22500.22500.225010,293
22 Mar 20230.23500.23500.23500.23500.23503,000
21 Mar 20230.23500.23500.23500.23500.2350-
20 Mar 20230.22500.23500.22000.23500.235059,081
17 Mar 20230.23000.23500.23000.23000.230081,708
16 Mar 20230.23000.23000.22500.22500.225026,400
15 Mar 20230.23000.23000.23000.23000.230020,000
14 Mar 20230.23000.23000.23000.23000.2300-
13 Mar 20230.25000.25000.23000.23000.230045,688
10 Mar 20230.26000.26000.26000.26000.2600-
09 Mar 20230.26000.26000.26000.26000.260040,894
08 Mar 20230.25000.25500.25000.25500.255012,501
07 Mar 20230.23000.23000.23000.23000.2300-
06 Mar 20230.23500.23500.23000.23000.230050,000
03 Mar 20230.23500.23500.23500.23500.23508,510
02 Mar 20230.23000.23000.23000.23000.2300-
01 Mar 20230.23000.23000.23000.23000.230013,000
28 Feb 20230.25000.25000.24000.25000.250051,650
27 Feb 20230.25500.25500.25000.25000.250010,000
24 Feb 20230.28500.28500.28500.28500.285063,720
23 Feb 20230.29000.29000.29000.29000.290063,153
22 Feb 20230.29000.30000.28500.30000.300032,035
21 Feb 20230.30000.30500.28500.28500.285044,639
20 Feb 20230.28500.30500.28500.30500.305054,298
17 Feb 20230.26000.27500.25000.27500.275053,777
16 Feb 20230.26750.27000.26500.26500.26505,038
15 Feb 20230.26000.26000.26000.26000.260021,216
14 Feb 20230.26000.26000.25000.25000.250027,567
13 Feb 20230.26000.26500.26000.26000.260061,012
10 Feb 20230.26000.26000.25500.25500.2550109,230
09 Feb 20230.26000.26000.26000.26000.26007,215
08 Feb 20230.26000.27000.25500.27000.270077,596
07 Feb 20230.25500.25500.25500.25500.2550-
06 Feb 20230.26000.26000.25500.25500.255014,712
03 Feb 20230.28000.28000.27000.27000.270062,494
02 Feb 20230.27000.27000.27000.27000.27009,163
01 Feb 20230.25000.25000.25000.25000.25001,771
31 Jan 20230.25000.27000.25000.25000.250012,390
30 Jan 20230.25000.25000.25000.25000.2500-
27 Jan 20230.28000.28000.25000.25000.250055,141
25 Jan 20230.28000.29000.28000.29000.29008,212
24 Jan 20230.27000.27000.26500.27000.270047,448
23 Jan 20230.25000.25000.25000.25000.2500-
20 Jan 20230.25000.25000.24500.25000.25006,517
19 Jan 20230.26000.26000.25000.25000.250027,624
18 Jan 20230.25000.28000.23000.25000.2500230,546
17 Jan 20230.23750.25000.23750.25000.250086,992
16 Jan 20230.22000.22000.22000.22000.2200-
13 Jan 20230.22000.22000.22000.22000.220050,000
12 Jan 20230.19500.20000.19500.20000.200017,099
11 Jan 20230.18000.19500.18000.19500.195081,787
10 Jan 20230.18500.18500.17500.17500.175054,540
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...