Australia markets open in 4 hours 30 minutes

Copper Search Limited (CUS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.25000.0000 (0.00%)
At close: 03:49PM AEDT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
09 Jan 20230.18000.19500.17000.17000.1700130,513
06 Jan 20230.17500.17500.17500.17500.175019,520
05 Jan 20230.17000.17000.17000.17000.17008,842
04 Jan 20230.18000.18000.17500.17500.175050,000
03 Jan 20230.18000.19000.18000.19000.190066,575
30 Dec 20220.19000.19500.18500.19500.195033,483
29 Dec 20220.18500.18500.18500.18500.18506,782
28 Dec 20220.17500.17500.17500.17500.1750-
23 Dec 20220.17500.17500.17500.17500.1750-
22 Dec 20220.18000.18000.17500.17500.175093,920
21 Dec 20220.17500.17500.17500.17500.1750-
20 Dec 20220.17500.17500.17500.17500.17506,000
19 Dec 20220.17500.17500.17500.17500.1750-
16 Dec 20220.17500.17500.17500.17500.1750-
15 Dec 20220.18500.18500.17500.17500.175079,240
14 Dec 20220.19500.20000.19500.20000.200017,948
13 Dec 20220.19000.19000.19000.19000.1900-
12 Dec 20220.19000.19000.19000.19000.190099,423
09 Dec 20220.19500.19500.19500.19500.195025,584
08 Dec 20220.20000.20000.19500.19500.195020,486
07 Dec 20220.19500.19500.19500.19500.1950-
06 Dec 20220.20500.20500.19500.19500.195017,500
05 Dec 20220.22000.22000.21000.21000.210013,979
02 Dec 20220.20500.21500.20000.21500.215090,046
01 Dec 20220.20000.20000.20000.20000.2000-
30 Nov 20220.20000.20000.19000.20000.200093,571
29 Nov 20220.19000.20000.19000.20000.200065,000
28 Nov 20220.19500.20000.19500.20000.200010,021
25 Nov 20220.19000.19000.19000.19000.190022,950
24 Nov 20220.20000.20000.19000.19000.1900125,000
23 Nov 20220.20000.20500.19000.19000.190046,044
22 Nov 20220.21500.21500.20000.20000.200031,348
21 Nov 20220.19500.21500.19500.20500.205012,051
18 Nov 20220.19500.19500.19500.19500.195020,391
17 Nov 20220.20000.20000.20000.20000.20004,545
16 Nov 20220.22000.22000.20000.20000.200034,809
15 Nov 20220.20000.22000.20000.22000.220025,050
14 Nov 20220.20000.20000.20000.20000.200010,010
11 Nov 20220.19500.19500.19500.19500.19506,231
10 Nov 20220.19000.19000.19000.19000.1900-
09 Nov 20220.19000.19000.19000.19000.190051,925
08 Nov 20220.18500.18500.17500.17500.175060,000
07 Nov 20220.18000.18000.18000.18000.180045,000
04 Nov 20220.20000.20000.20000.20000.2000-
03 Nov 20220.20000.20000.20000.20000.20003,000
02 Nov 20220.19000.19000.19000.19000.1900-
01 Nov 20220.19000.19000.19000.19000.1900-
31 Oct 20220.20000.20000.19000.19000.190074,900
28 Oct 20220.21000.21000.21000.21000.2100-
27 Oct 20220.21000.21000.21000.21000.2100-
26 Oct 20220.21000.21000.21000.21000.21003,707
25 Oct 20220.22000.22000.20000.20000.200070,863
24 Oct 20220.20000.20000.20000.20000.20005,000
21 Oct 20220.20000.20000.20000.20000.2000-
20 Oct 20220.20000.20000.20000.20000.2000-
19 Oct 20220.19000.20000.19000.20000.2000191,293
18 Oct 20220.20000.20000.19500.19500.1950158,200
17 Oct 20220.19500.20000.19500.19500.1950144,472
14 Oct 20220.20500.20500.20500.20500.205022
13 Oct 20220.21000.21000.20000.20000.2000507
12 Oct 20220.20000.20000.18500.20000.2000970,976
11 Oct 20220.19500.19500.19500.19500.1950-
10 Oct 20220.19500.20000.19500.19500.195030,023
07 Oct 20220.19000.19000.19000.19000.1900-
06 Oct 20220.19000.19000.19000.19000.190040,000
05 Oct 20220.18000.18000.18000.18000.1800130,356
04 Oct 20220.17500.17500.17500.17500.1750-
03 Oct 20220.17500.17500.17500.17500.17508,001
30 Sept 20220.17000.17000.17000.17000.1700-
29 Sept 20220.17000.17000.17000.17000.1700-
28 Sept 20220.17500.17500.17000.17000.170071,963
27 Sept 20220.18000.18000.18000.18000.180011,143
26 Sept 20220.17500.17500.17500.17500.1750-
23 Sept 20220.17500.17500.17500.17500.1750-
21 Sept 20220.17500.17500.17500.17500.17502
20 Sept 20220.18000.18000.18000.18000.1800-
19 Sept 20220.18000.18000.18000.18000.18005
16 Sept 20220.18000.18000.18000.18000.1800-
15 Sept 20220.18000.18000.18000.18000.1800112,501
14 Sept 20220.18000.18000.18000.18000.1800-
13 Sept 20220.18000.18000.18000.18000.1800-
12 Sept 20220.18500.18500.18000.18000.18002,500
09 Sept 20220.18500.18500.18000.18000.180040,450
08 Sept 20220.18000.18000.18000.18000.1800-
07 Sept 20220.18000.18000.18000.18000.1800-
06 Sept 20220.18000.18000.18000.18000.180013
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...