Australia markets close in 4 hours 30 minutes

Centrex Limited (CXM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1750+0.0130 (+8.02%)
As of 11:19AM AEST. Market open.
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 20220.16500.18000.16500.17500.17501,985,955
12 Aug 20220.16000.16500.15500.16250.16251,166,614
11 Aug 20220.16000.17000.15500.16000.16002,010,643
10 Aug 20220.16500.17000.16000.16000.16002,648,051
09 Aug 20220.17000.18000.16500.16500.16502,681,772
08 Aug 20220.16500.18000.16000.17500.17503,193,495
05 Aug 20220.16000.17500.16000.17000.17003,802,729
04 Aug 20220.14000.16250.14000.16000.16004,867,849
03 Aug 20220.14500.15000.14000.14000.14001,124,953
02 Aug 20220.14500.15000.14000.14500.1450822,565
01 Aug 20220.14000.15500.14000.14500.14503,916,245
29 July 20220.13000.14000.13000.13500.13503,707,281
28 July 20220.12500.13000.12500.13000.1300311,078
27 July 20220.13500.13500.12000.13000.13001,284,246
26 July 20220.12500.13500.12500.13000.1300905,046
25 July 20220.13000.13500.13000.13000.1300191,434
22 July 20220.13000.13500.12500.13500.1350441,194
21 July 20220.13500.13500.12500.13500.1350666,926
20 July 20220.13500.13500.13250.13500.1350409,151
19 July 20220.13750.14000.13000.13250.1325465,878
18 July 20220.14000.14250.13750.14000.1400281,519
15 July 20220.14000.14000.13500.13500.135029,202
14 July 20220.13500.13750.13500.13500.1350144,697
13 July 20220.13000.14500.12000.13500.13501,298,946
12 July 20220.13000.13000.12500.12500.1250431,710
11 July 20220.13500.13500.13000.13000.1300810,636
08 July 20220.14000.14000.13000.13000.1300460,421
07 July 20220.14000.14000.13500.13750.1375362,705
06 July 20220.14500.14500.13500.13500.1350543,828
05 July 20220.14000.14500.14000.14500.1450529,787
04 July 20220.13500.14000.13500.14000.1400502,058
01 July 20220.15500.16000.13000.13000.13002,564,175
30 June 20220.13500.15000.13500.15000.15003,621,827
29 June 20220.11500.13000.11500.13000.13002,391,925
28 June 20220.12000.12000.11000.11500.1150489,739
27 June 20220.11500.12000.11500.11500.1150387,299
24 June 20220.10500.11000.10500.11000.1100822,589
23 June 20220.11000.11000.10500.11000.11001,832,972
22 June 20220.11000.11500.11000.11500.1150325,878
21 June 20220.11000.11500.11000.11000.1100443,408
20 June 20220.12000.12000.11000.11000.11001,545,845
17 June 20220.11500.12000.11500.11500.11501,461,443
16 June 20220.11500.13000.11500.12000.1200590,430
15 June 20220.12000.13000.11500.11500.11501,074,541
14 June 20220.12500.12500.11500.12000.12002,510,304
10 June 20220.13000.13000.12500.12500.1250199,080
09 June 20220.13000.13000.12500.13000.1300724,734
08 June 20220.14000.14000.13000.13000.13001,301,020
07 June 20220.14500.14500.13500.13500.13502,014,327
06 June 20220.14500.14500.14000.14500.14501,117,456
03 June 20220.15000.15000.14000.14000.14001,147,209
02 June 20220.14500.14500.14000.14500.1450819,858
01 June 20220.15000.15000.14000.14000.14001,407,831
31 May 20220.15500.15500.14000.15000.15001,039,341
30 May 20220.14500.15500.14500.15500.1550985,963
27 May 20220.14500.15000.14000.14000.1400760,361
26 May 20220.14500.15000.14000.14500.14501,068,174
25 May 20220.15000.16000.15000.15000.15001,735,776
24 May 20220.15500.15500.14500.14500.14501,773,890
23 May 20220.15500.17000.15000.15000.15004,081,497
20 May 20220.14500.15500.14500.15000.15002,890,671
19 May 20220.13000.14500.12500.13500.13503,255,392
18 May 20220.15000.15000.14000.14000.14002,437,167
17 May 20220.13500.15000.13500.15000.15003,863,229
16 May 20220.13000.14500.13000.13500.13505,740,090
13 May 20220.12000.13000.12000.13000.13002,814,934
12 May 20220.12000.13000.11000.11500.11502,781,604
11 May 20220.12000.12500.12000.12000.12001,118,745
10 May 20220.10500.12500.10000.11500.11504,590,493
09 May 20220.12000.13000.11000.11500.11502,786,088
06 May 20220.13000.13000.12000.12500.12501,972,000
05 May 20220.13500.14000.13000.13000.13001,549,539
04 May 20220.14000.14250.13500.13500.13504,146,871
03 May 20220.13500.14250.13500.13500.13502,059,324
02 May 20220.14000.14000.13000.13000.13001,831,799
29 Apr 20220.14500.14500.14000.14000.1400379,654
28 Apr 20220.14500.14500.14000.14000.14001,223,587
27 Apr 20220.14000.14250.13000.14000.14004,875,686
26 Apr 20220.15500.15500.14000.14000.14003,082,675
22 Apr 20220.15500.16000.15000.15500.15501,146,809
21 Apr 20220.16500.17000.15500.16000.16001,746,270
20 Apr 20220.17000.17000.16000.16500.16501,537,786
19 Apr 20220.16500.17000.16000.17000.17001,390,352
14 Apr 20220.17500.18000.16000.16000.16001,835,466
13 Apr 20220.15500.18250.15500.17500.17506,876,963
12 Apr 20220.15000.15500.14000.15500.15502,286,115
11 Apr 20220.15000.16000.15000.15000.15002,423,923
08 Apr 20220.16500.16500.15000.15000.15003,258,266
07 Apr 20220.16190.16680.15210.16680.16682,931,865
06 Apr 20220.20610.21100.15700.15700.157010,794,773
05 Apr 20220.20610.20610.20610.20610.2061-
04 Apr 20220.20610.20610.20610.20610.2061-
01 Apr 20220.19130.21590.18150.20610.20613,958,186
31 Mar 20220.16190.20120.16190.19620.19624,576,799
30 Mar 20220.17660.20120.16190.16190.16198,952,949
29 Mar 20220.14500.19000.14000.18000.18006,402,325
28 Mar 20220.12500.15500.12500.15000.15009,465,259
25 Mar 20220.12000.12500.12000.12000.1200868,587
24 Mar 20220.12000.12500.12000.12000.12001,282,097
23 Mar 20220.11500.12500.11500.11500.11501,684,603
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...