Australia markets closed

Centrex Limited (CXM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03400.0000 (0.00%)
At close: 03:54PM AEST
Time period:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 20240.03500.03600.03400.03400.0340360,000
05 Sept 20240.03400.03500.03400.03400.0340290,866
04 Sept 20240.03600.03600.03500.03500.0350600,939
03 Sept 20240.03100.03600.03100.03500.0350340,760
02 Sept 20240.02800.03300.02800.03000.0300511,769
30 Aug 20240.03300.03300.03000.03000.03001,184,436
29 Aug 20240.03300.03300.03200.03200.0320368,475
28 Aug 20240.03300.03400.03300.03400.0340123,336
27 Aug 20240.03500.03600.03300.03400.0340221,142
26 Aug 20240.03550.03550.03500.03500.0350260,000
23 Aug 20240.03400.03600.03400.03400.0340483,214
22 Aug 20240.03400.03400.03400.03400.034031,839
21 Aug 20240.03400.03500.03400.03500.0350141,516
20 Aug 20240.03600.03600.03600.03600.036083,398
19 Aug 20240.03900.03900.03600.03600.0360175,691
16 Aug 20240.04000.04000.03800.03800.0380149,051
15 Aug 20240.04200.04200.03800.04100.0410252,850
14 Aug 20240.04200.04300.04200.04300.0430739,258
13 Aug 20240.03300.04200.03300.04100.0410983,731
12 Aug 20240.03800.03800.03800.03800.0380-
09 Aug 20240.03600.03800.03400.03800.0380268,810
08 Aug 20240.03400.03800.03400.03800.0380933,337
07 Aug 20240.03300.03500.03200.03500.0350426,653
06 Aug 20240.03300.03500.03200.03500.03501,891,540
05 Aug 20240.03500.03500.03200.03400.0340192,658
02 Aug 20240.03700.03700.03500.03500.0350770,937
01 Aug 20240.03800.03800.03700.03700.037039,240
31 July 20240.03700.03800.03700.03700.0370660,571
30 July 20240.03900.03900.03900.03900.039010,358
29 July 20240.04000.04000.03700.03800.03801,473,572
26 July 20240.03700.03800.03200.03800.03801,619,529
25 July 20240.03600.03600.03600.03600.0360358,618
24 July 20240.03600.03900.03500.03900.0390256,166
23 July 20240.03600.03600.03600.03600.0360644,270
22 July 20240.03700.03700.03600.03600.0360506,433
19 July 20240.03600.03800.03600.03700.0370396,299
18 July 20240.04100.04100.03600.03800.0380679,363
17 July 20240.04000.04000.03900.04000.0400535,659
16 July 20240.04000.04100.04000.04100.0410145,419
15 July 20240.04100.04100.04000.04000.0400592,872
12 July 20240.04200.04200.04100.04100.0410476,819
11 July 20240.04100.04100.04100.04100.04103,500
10 July 20240.04100.04100.04000.04000.0400365,686
09 July 20240.04100.04100.04000.04000.0400104,500
08 July 20240.04200.04200.04000.04000.0400565,673
05 July 20240.04400.04400.04200.04200.0420165,242
04 July 20240.04400.04400.04400.04400.0440105,007
03 July 20240.04400.04400.04200.04200.042050,163
02 July 20240.04500.04500.04300.04300.0430521,694
01 July 20240.04600.04600.04500.04500.0450221,088
28 June 20240.04400.04700.03600.04700.04703,080,665
27 June 20240.04400.04500.04200.04400.0440878,004
26 June 20240.04400.04400.04100.04300.0430537,607
25 June 20240.04100.04400.04100.04400.0440885,916
24 June 20240.04200.04200.03800.04100.04101,160,778
21 June 20240.04300.04300.04100.04200.0420546,818
20 June 20240.04200.04400.04200.04200.0420136,333
19 June 20240.04300.04300.04200.04200.0420717,884
18 June 20240.04500.04500.04200.04400.04401,659,770
17 June 20240.04800.04800.04500.04500.04501,651,925
14 June 20240.04900.04900.04700.04700.0470136,876
13 June 20240.05200.05200.04900.04900.0490512,995
12 June 20240.05100.05100.05000.05100.0510430,273
11 June 20240.05400.05400.05000.05000.05002,023,503
07 June 20240.05500.05600.05400.05400.05401,300,189
06 June 20240.05500.05600.05500.05600.0560497,100
05 June 20240.05600.05600.05500.05600.0560328,826
04 June 20240.05500.05700.05400.05700.0570504,566
03 June 20240.05500.05700.05500.05700.0570906,732
31 May 20240.04700.05400.04700.05400.05401,106,647
30 May 20240.04700.04700.04700.04700.0470656,761
29 May 20240.04600.04700.04600.04700.0470912,408
28 May 20240.04600.04600.04500.04600.0460200,580
27 May 20240.04600.04700.04500.04700.04701,528,049
24 May 20240.04600.04600.04600.04600.046071,666
23 May 20240.04700.04700.04600.04600.0460254,627
22 May 20240.04800.04800.04600.04600.0460936,383
21 May 20240.04900.05000.04400.04800.04804,583,336
20 May 20240.04700.04800.04700.04800.04801,656,664
17 May 20240.04800.04800.04700.04700.0470438,376
16 May 20240.05000.05000.04800.05000.0500491,994
15 May 20240.04900.04900.04800.04900.0490391,730
14 May 20240.05000.05100.04900.04900.0490878,002
13 May 20240.05400.05400.05000.05000.05001,436,131
10 May 20240.05500.05500.05400.05400.0540534,519
09 May 20240.05400.05600.05000.05000.05001,001,218
08 May 20240.05300.05300.05000.05100.0510679,140
07 May 20240.05500.05500.05300.05300.0530456,012
06 May 20240.05300.05350.05300.05350.0535466,030
03 May 20240.05400.05400.05100.05300.0530250,913
02 May 20240.05200.05450.05200.05450.0545632,570
01 May 20240.05800.05800.04800.05200.05202,019,511
30 Apr 20240.05600.05600.05600.05600.05602,704,467
29 Apr 20240.06000.06000.05600.05600.0560349,964
26 Apr 20240.05900.06000.05700.06000.0600312,394
24 Apr 20240.05600.05900.05600.05900.0590199,432
23 Apr 20240.05600.05900.05600.05900.0590249,230
22 Apr 20240.05600.05800.05600.05600.05601,395,256
19 Apr 20240.06100.06100.05700.05700.0570689,361
18 Apr 20240.05900.06100.05800.06100.0610756,368
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...