Australia markets close in 43 minutes

Centrex Limited (CXM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0450-0.0020 (-4.26%)
As of 01:50PM AEST. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20240.04600.04600.04500.04500.0450193,245
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
17 Apr 20240.05900.05900.05800.05800.0580347,309
16 Apr 20240.06000.06000.05700.05800.05801,351,639
15 Apr 20240.06100.06300.05900.06000.0600595,032
12 Apr 20240.06300.06400.06000.06400.0640153,278
11 Apr 20240.06300.06300.06000.06300.0630445,153
10 Apr 20240.06200.06200.06100.06100.0610353,774
09 Apr 20240.06400.06400.06200.06400.06406,446,064
08 Apr 20240.06800.06800.06300.06400.0640532,172
05 Apr 20240.05700.06500.05700.06400.06401,045,355
04 Apr 20240.05700.05700.05600.05700.0570659,944
03 Apr 20240.05600.05700.05600.05600.0560968,986
02 Apr 20240.05700.05700.05600.05700.05701,652,083
28 Mar 20240.05500.05600.05500.05600.0560224,946
27 Mar 20240.05100.05500.05100.05500.0550337,633
26 Mar 20240.05100.05200.05000.05100.05101,780,305
25 Mar 20240.05400.05400.04900.05000.05002,178,262
22 Mar 20240.05500.05500.05200.05300.05301,477,316
21 Mar 20240.05700.05700.05400.05400.0540350,345
20 Mar 20240.05700.05700.05500.05500.0550452,069
19 Mar 20240.05500.05500.05400.05400.0540437,009
18 Mar 20240.05400.05600.05400.05500.0550971,590
15 Mar 20240.05700.05700.05400.05600.05601,007,882
14 Mar 20240.05900.05900.05650.05900.0590295,406
13 Mar 20240.05600.05900.05600.05900.0590741,262
12 Mar 20240.05500.05700.05500.05600.0560544,666
11 Mar 20240.05700.05800.05500.05600.05601,326,840
08 Mar 20240.05800.05800.05600.05600.05601,584,584
07 Mar 20240.05800.05800.05800.05800.0580824,803
06 Mar 20240.05900.05900.05800.05800.0580620,593
05 Mar 20240.05900.05900.05800.05900.0590485,867
04 Mar 20240.05850.06000.05800.06000.06001,133,044
01 Mar 20240.06200.06200.05800.05800.05803,021,129
29 Feb 20240.05700.06200.05700.06200.06203,311,614
28 Feb 20240.05900.05900.05700.05700.0570948,965
27 Feb 20240.05900.05900.05600.05900.05901,828,790
26 Feb 20240.05600.05900.05600.05900.05903,177,175
23 Feb 20240.05700.05700.05400.05400.05401,757,238
22 Feb 20240.05600.05600.05500.05600.056058,777
21 Feb 20240.05500.05600.05500.05500.05501,375,015
20 Feb 20240.05600.05600.05500.05500.0550289,536
19 Feb 20240.05600.05600.05500.05500.05501,644,276
16 Feb 20240.05600.05600.05500.05600.05602,355,604
15 Feb 20240.05500.05600.05500.05500.0550815,843
14 Feb 20240.05600.05600.05400.05400.05403,158,197
13 Feb 20240.05600.05600.05500.05500.0550542,312
12 Feb 20240.05700.05700.05500.05500.05501,658,516
09 Feb 20240.05600.05700.05550.05700.0570431,339
08 Feb 20240.05700.05700.05500.05500.05501,417,618
07 Feb 20240.05700.05700.05400.05400.05403,730,284
06 Feb 20240.06200.06300.05900.05900.05902,254,392
05 Feb 20240.05900.06300.05900.06300.06307,518,062
02 Feb 20240.05900.06200.05800.06000.06006,431,102
01 Feb 20240.06900.06900.06900.06900.0690-
31 Jan 20240.06900.06900.06900.06900.0690-
30 Jan 20240.06800.06900.06600.06900.0690107,259
29 Jan 20240.06900.06900.06800.06800.068080,911
25 Jan 20240.07000.07000.06950.06950.0695750,385
24 Jan 20240.06600.06900.06600.06700.0670613,301
23 Jan 20240.07000.07000.06500.06600.0660756,762
22 Jan 20240.07500.07500.07000.07000.0700645,177
19 Jan 20240.07800.07800.07600.07600.0760510,014
18 Jan 20240.07900.08200.07700.07800.0780538,105
17 Jan 20240.07800.08000.07800.07900.0790256,331
16 Jan 20240.08300.08300.07500.07600.0760762,043
15 Jan 20240.07300.07400.07300.07300.0730321,669
12 Jan 20240.06600.06600.06500.06500.0650154,314
11 Jan 20240.06600.06700.06200.06700.0670321,393
10 Jan 20240.06000.06700.06000.06600.0660404,586
09 Jan 20240.06700.06700.05950.05950.05953,208,507
08 Jan 20240.06800.06900.06600.06600.06601,228,525
05 Jan 20240.07200.07200.06800.06900.06901,333,187
04 Jan 20240.07400.07400.07200.07200.0720602,227
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...