Australia markets close in 1 hour 59 minutes

Copper Search Limited (CUS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.10000.0000 (0.00%)
As of 01:06PM AEDT. Market open.
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Dec 20230.10000.10000.10000.10000.1000105,980
08 Dec 20230.10000.10000.10000.10000.1000-
07 Dec 20230.10000.10000.10000.10000.10003,892
06 Dec 20230.11000.11000.10000.10000.1000108,000
05 Dec 20230.11000.11000.10000.10000.100078,633
04 Dec 20230.11500.11500.11000.11000.110036,976
01 Dec 20230.11000.11000.11000.11000.11002,939
30 Nov 20230.11000.11000.10500.11000.110042,997
29 Nov 20230.11000.11000.11000.11000.1100126,336
28 Nov 20230.12000.12000.12000.12000.1200231,511
27 Nov 20230.11500.12500.11500.12000.1200279,911
24 Nov 20230.11500.11500.11000.11000.110093,417
23 Nov 20230.12000.12000.12000.12000.1200818
22 Nov 20230.11500.12000.11500.12000.1200130,142
21 Nov 20230.12500.13000.12000.13000.130027,788
20 Nov 20230.12500.12500.12500.12500.125012,008
17 Nov 20230.12000.12500.11500.12500.1250163,227
16 Nov 20230.12500.12500.12000.12500.1250265,020
15 Nov 20230.15500.15500.15500.15500.1550-
14 Nov 20230.15500.15500.15500.15500.155026
13 Nov 20230.16110.16110.15630.15630.156315,165
10 Nov 20230.15140.15630.14650.15630.156357,367
09 Nov 20230.15630.15630.15140.15140.151418,739
08 Nov 20230.16110.16110.16110.16110.161115,824
07 Nov 20230.16110.16110.16110.16110.161119,241
06 Nov 20230.17090.17090.14650.15630.1563134,246
03 Nov 20230.18500.18500.18500.18500.1850-
02 Nov 20230.18500.18500.18500.18500.1850-
01 Nov 20230.18500.18500.18500.18500.185010,003
31 Oct 20230.18500.18500.18500.18500.1850-
30 Oct 20230.17000.18500.17000.18500.185016,476
27 Oct 20230.16500.16500.16500.16500.1650-
26 Oct 20230.16500.16500.16500.16500.165016,666
25 Oct 20230.18000.18000.16500.16500.16504,880
24 Oct 20230.20000.20000.18000.18000.180054,579
23 Oct 20230.20000.20000.20000.20000.2000-
20 Oct 20230.20000.20000.20000.20000.200024,321
19 Oct 20230.20000.20000.20000.20000.200010,000
18 Oct 20230.18000.18000.18000.18000.1800-
17 Oct 20230.18000.18000.18000.18000.1800-
16 Oct 20230.19000.19000.18000.18000.180040,000
13 Oct 20230.18000.18000.18000.18000.1800-
12 Oct 20230.18000.18000.18000.18000.180054,922
11 Oct 20230.18000.20500.17500.18000.180031,278
10 Oct 20230.22000.22000.17000.18000.1800116,308
09 Oct 20230.19500.20000.19500.20000.200010,649
06 Oct 20230.20000.20000.20000.20000.20002,721
05 Oct 20230.19500.20000.19500.20000.20007,854
04 Oct 20230.19000.19000.19000.19000.1900-
03 Oct 20230.19000.19000.19000.19000.1900-
02 Oct 20230.20000.20000.19000.19000.190012,584
29 Sept 20230.20000.20000.20000.20000.2000-
28 Sept 20230.20000.20000.20000.20000.20003,909
27 Sept 20230.19500.19500.19000.19000.190010,109
26 Sept 20230.20000.20000.19000.19000.190070,050
25 Sept 20230.20000.20000.20000.20000.20002,896
22 Sept 20230.20000.20000.20000.20000.20004,538
21 Sept 20230.20000.20000.20000.20000.200015,644
20 Sept 20230.20000.20000.20000.20000.200034,957
19 Sept 20230.20000.22000.20000.20500.2050135,515
18 Sept 20230.22000.22000.22000.22000.22002
15 Sept 20230.23000.23000.23000.23000.2300-
14 Sept 20230.24500.24500.23000.23000.23005,251
13 Sept 20230.24000.24000.24000.24000.240012,437
12 Sept 20230.24000.24000.24000.24000.2400-
11 Sept 20230.24000.24000.24000.24000.2400-
08 Sept 20230.24000.24000.24000.24000.24004,610
07 Sept 20230.25000.25000.25000.25000.2500-
06 Sept 20230.25000.25000.25000.25000.25004
05 Sept 20230.26000.26000.26000.26000.2600-
04 Sept 20230.26000.26000.26000.26000.2600755
01 Sept 20230.26000.26500.26000.26000.260095,085
31 Aug 20230.23000.23000.23000.23000.23007,969
30 Aug 20230.27000.27000.24000.24000.240011,272
29 Aug 20230.25000.27000.25000.27000.27002,892
28 Aug 20230.24000.24000.24000.24000.2400-
25 Aug 20230.25500.25500.24000.24000.240052,346
24 Aug 20230.27000.27000.27000.27000.2700-
23 Aug 20230.27000.27000.27000.27000.27008,000
22 Aug 20230.28000.28000.28000.28000.2800357
21 Aug 20230.25000.27500.25000.27500.275016,042
18 Aug 20230.25000.26500.25000.25000.250064,837
17 Aug 20230.23500.23500.23500.23500.235025,834
16 Aug 20230.25000.25000.25000.25000.25004,166
15 Aug 20230.25000.25000.24000.24000.240048,619
14 Aug 20230.27000.27000.27000.27000.270060,000
11 Aug 20230.29500.29500.29500.29500.29506,963
10 Aug 20230.29500.29500.29500.29500.29502,698
09 Aug 20230.27500.27500.27000.27000.270030,000
08 Aug 20230.30000.30000.30000.30000.3000-
07 Aug 20230.29000.30000.27000.30000.3000119,718
04 Aug 20230.30000.30500.29000.30000.300028,175
03 Aug 20230.27500.33500.27500.31000.3100143,370
02 Aug 20230.25500.26000.25500.26000.260018,890
01 Aug 20230.23000.25000.23000.25000.250074,781
31 July 20230.23000.23000.23000.23000.23008,558
28 July 20230.22000.22000.22000.22000.22007,000
27 July 20230.22000.22000.22000.22000.22009,000
26 July 20230.21500.21500.21500.21500.215022,000
25 July 20230.23000.23000.23000.23000.23004,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...