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

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	0.3550	0.3600	0.3500	0.3600	0.3600	33,348
20 Jan 2022	0.3550	0.3550	0.3550	0.3550	0.3550	5,044
19 Jan 2022	0.3550	0.3550	0.3550	0.3550	0.3550	4,356
18 Jan 2022	0.3600	0.3700	0.3600	0.3600	0.3600	61,534
17 Jan 2022	0.3700	0.3700	0.3600	0.3600	0.3600	37,265
14 Jan 2022	0.3600	0.3700	0.3600	0.3700	0.3700	61,374
13 Jan 2022	0.3600	0.3600	0.3500	0.3500	0.3500	47,366
12 Jan 2022	0.3550	0.3700	0.3550	0.3600	0.3600	45,284
11 Jan 2022	0.3400	0.3400	0.3300	0.3300	0.3300	10,056
10 Jan 2022	0.3600	0.3750	0.3350	0.3550	0.3550	79,731
07 Jan 2022	0.3550	0.3550	0.3550	0.3550	0.3550	2,701
06 Jan 2022	0.3700	0.3700	0.3400	0.3700	0.3700	74,272
05 Jan 2022	0.3500	0.3700	0.3500	0.3700	0.3700	29,806
04 Jan 2022	0.3500	0.3500	0.3500	0.3500	0.3500	15,785
31 Dec 2021	0.3300	0.3300	0.3300	0.3300	0.3300	59,996
30 Dec 2021	0.3200	0.3300	0.3200	0.3300	0.3300	10,975
29 Dec 2021	0.3200	0.3200	0.3050	0.3200	0.3200	69,519
24 Dec 2021	0.3000	0.3000	0.3000	0.3000	0.3000	18,799
23 Dec 2021	0.3000	0.3050	0.3000	0.3000	0.3000	57,931
22 Dec 2021	0.2950	0.2950	0.2900	0.2950	0.2950	5,669
21 Dec 2021	0.2700	0.2700	0.2700	0.2700	0.2700	12,857
20 Dec 2021	0.2950	0.2950	0.2200	0.2700	0.2700	37,143
17 Dec 2021	0.3000	0.3000	0.2950	0.2950	0.2950	115,981
16 Dec 2021	0.3000	0.3000	0.3000	0.3000	0.3000	5,000
15 Dec 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
14 Dec 2021	0.3000	0.3050	0.3000	0.3000	0.3000	33,147
13 Dec 2021	0.3000	0.3000	0.3000	0.3000	0.3000	7,847
10 Dec 2021	0.3200	0.3200	0.3200	0.3200	0.3200	-
09 Dec 2021	0.3000	0.3200	0.3000	0.3200	0.3200	26,013
08 Dec 2021	0.3200	0.3200	0.3200	0.3200	0.3200	1,984
07 Dec 2021	0.3000	0.3200	0.3000	0.3200	0.3200	5,480
06 Dec 2021	0.3000	0.3000	0.2950	0.2950	0.2950	8,588
03 Dec 2021	0.2950	0.2950	0.2950	0.2950	0.2950	-
02 Dec 2021	0.3250	0.3300	0.2950	0.2950	0.2950	94,173
01 Dec 2021	0.3300	0.3300	0.3000	0.3000	0.3000	120,079
30 Nov 2021	0.3300	0.3300	0.3300	0.3300	0.3300	55,211
29 Nov 2021	0.3400	0.3400	0.3350	0.3350	0.3350	36,169
26 Nov 2021	0.3400	0.3450	0.3400	0.3450	0.3450	68,058
25 Nov 2021	0.3350	0.3350	0.3350	0.3350	0.3350	13,697
24 Nov 2021	0.3300	0.3300	0.3300	0.3300	0.3300	500
23 Nov 2021	0.3250	0.3300	0.3250	0.3300	0.3300	32,056
22 Nov 2021	0.3400	0.3400	0.3400	0.3400	0.3400	32,261
19 Nov 2021	0.3400	0.3400	0.3400	0.3400	0.3400	5,530
18 Nov 2021	0.3500	0.3500	0.3300	0.3300	0.3300	90,973
17 Nov 2021	0.3400	0.3400	0.3400	0.3400	0.3400	29,702
16 Nov 2021	0.3500	0.3500	0.3375	0.3400	0.3400	151,127
15 Nov 2021	0.3550	0.3550	0.3500	0.3500	0.3500	44,687
12 Nov 2021	0.3400	0.3500	0.3400	0.3450	0.3450	51,613
11 Nov 2021	0.3400	0.3400	0.3400	0.3400	0.3400	10,646
10 Nov 2021	0.3400	0.3400	0.3400	0.3400	0.3400	71,384
09 Nov 2021	0.3450	0.3450	0.3400	0.3400	0.3400	50,529
08 Nov 2021	0.3450	0.3450	0.3450	0.3450	0.3450	2,857
05 Nov 2021	0.3400	0.3400	0.3400	0.3400	0.3400	21,500
04 Nov 2021	0.3450	0.3450	0.3400	0.3400	0.3400	127,862
03 Nov 2021	0.3450	0.3450	0.3450	0.3450	0.3450	46,372
02 Nov 2021	0.3450	0.3450	0.3450	0.3450	0.3450	50,000
01 Nov 2021	0.3500	0.3500	0.3400	0.3400	0.3400	44,000
29 Oct 2021	0.3450	0.3500	0.3400	0.3400	0.3400	93,007
28 Oct 2021	0.3550	0.3550	0.3450	0.3500	0.3500	132,419
27 Oct 2021	0.3500	0.3750	0.3500	0.3750	0.3750	96,130
26 Oct 2021	0.3750	0.3750	0.3450	0.3500	0.3500	321,075
25 Oct 2021	0.3700	0.3700	0.3700	0.3700	0.3700	23,630
22 Oct 2021	0.3700	0.3700	0.3700	0.3700	0.3700	-
21 Oct 2021	0.3800	0.3800	0.3550	0.3700	0.3700	34,226
20 Oct 2021	0.3500	0.3800	0.3500	0.3800	0.3800	250,804
19 Oct 2021	0.3500	0.3600	0.3500	0.3500	0.3500	379,190
18 Oct 2021	0.3400	0.3500	0.3400	0.3450	0.3450	570,640
15 Oct 2021	0.3400	0.3400	0.3350	0.3350	0.3350	101,003
14 Oct 2021	0.3350	0.3400	0.3350	0.3400	0.3400	61,323
13 Oct 2021	0.3400	0.3400	0.3400	0.3400	0.3400	54,558
12 Oct 2021	0.3400	0.3450	0.3350	0.3350	0.3350	62,500
11 Oct 2021	0.3500	0.3500	0.3400	0.3450	0.3450	95,685
08 Oct 2021	0.3500	0.3500	0.3400	0.3400	0.3400	178,913
07 Oct 2021	0.3550	0.3600	0.3500	0.3500	0.3500	53,706
06 Oct 2021	0.3500	0.3600	0.3500	0.3500	0.3500	104,459
05 Oct 2021	0.3550	0.3550	0.3500	0.3500	0.3500	134,447
04 Oct 2021	0.3550	0.3550	0.3550	0.3550	0.3550	-
01 Oct 2021	0.3600	0.3600	0.3450	0.3550	0.3550	29,639
30 Sept 2021	0.3600	0.3750	0.3450	0.3600	0.3600	441,443
29 Sept 2021	0.3750	0.3750	0.3550	0.3650	0.3650	145,966
28 Sept 2021	0.3700	0.3800	0.3700	0.3700	0.3700	295,282
27 Sept 2021	0.3600	0.3700	0.3600	0.3650	0.3650	190,214
24 Sept 2021	0.3800	0.3800	0.3600	0.3650	0.3650	450,252
23 Sept 2021	0.3700	0.3800	0.3650	0.3700	0.3700	232,459
22 Sept 2021	0.3800	0.3900	0.3700	0.3700	0.3700	411,230
21 Sept 2021	0.3800	0.3900	0.3700	0.3700	0.3700	345,924
20 Sept 2021	0.3900	0.4000	0.3850	0.3900	0.3900	1,145,597
17 Sept 2021	0.3950	0.4200	0.3950	0.4000	0.4000	724,463
16 Sept 2021	0.4100	0.4200	0.3800	0.3950	0.3950	1,136,959
15 Sept 2021	0.4200	0.4400	0.4000	0.4000	0.4000	1,968,165
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

ALL ORDS7,490.10-178.80(-2.33%)

ASX 2007,175.80-166.60(-2.27%)

AUD/USD0.7187-0.0041(-0.56%)

OIL84.83-0.72(-0.84%)

GOLD1,836.10-6.50(-0.35%)

BTC-AUD48,949.05-1,542.15(-3.05%)

Copper Search Limited (CUS.AX)

ALL ORDS
7,490.10
-178.80(-2.33%)

ASX 200
7,175.80
-166.60(-2.27%)

AUD/USD
0.7187
-0.0041(-0.56%)

OIL
84.83
-0.72(-0.84%)

GOLD
1,836.10
-6.50(-0.35%)

BTC-AUD
48,949.05
-1,542.15(-3.05%)