Australia markets closed

Centrex Limited (CXM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1250-0.0050 (-3.85%)
At close: 03:45PM AEDT
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.13000.13500.12500.12500.1250310,023
01 Dec 2022------
30 Nov 20220.13500.13500.12500.12500.12501,180,725
29 Nov 20220.13000.13500.12500.13500.13501,356,187
28 Nov 20220.13500.14000.13000.13000.13001,147,821
25 Nov 20220.15000.15000.13250.13500.13502,126,940
24 Nov 20220.15000.15500.15000.15000.150013,917,035
23 Nov 20220.15500.15750.15000.15000.1500788,199
22 Nov 20220.15500.16000.15000.15500.15501,228,734
21 Nov 20220.15500.16500.15000.15500.15504,251,559
18 Nov 20220.13500.15500.13500.15000.15004,411,499
17 Nov 20220.13000.13500.13000.13250.1325875,876
16 Nov 20220.14000.14000.13000.13000.1300665,050
15 Nov 20220.14000.14000.13500.13500.1350568,057
14 Nov 20220.13500.14000.13500.14000.1400566,375
11 Nov 20220.14000.14000.13500.13500.1350614,645
10 Nov 20220.14000.14000.13500.13500.1350254,161
09 Nov 20220.14000.14500.14000.14000.14001,410,536
08 Nov 20220.13500.14000.13500.13500.1350224,282
07 Nov 20220.14000.14000.13500.14000.140077,659
04 Nov 20220.14000.14500.13500.13500.1350446,933
03 Nov 20220.13500.14000.13500.14000.1400928,262
02 Nov 20220.14000.14000.13500.13500.1350147,965
01 Nov 20220.13500.13500.13000.13500.13501,384,040
31 Oct 20220.14000.14500.13000.13000.13002,007,748
28 Oct 20220.14500.14500.13000.13500.13502,670,314
27 Oct 20220.14500.14500.13500.14000.1400638,432
26 Oct 20220.14250.14500.14000.14000.1400488,568
25 Oct 20220.14500.15000.14000.14500.14501,367,491
24 Oct 20220.13500.14500.13500.14000.1400875,550
21 Oct 20220.13500.14500.13500.13500.13504,460,823
20 Oct 20220.13500.13500.13250.13500.1350738,847
19 Oct 20220.13500.14000.13000.13000.1300981,318
18 Oct 20220.13000.14000.13000.13500.13501,332,941
17 Oct 20220.14000.14000.13000.13000.13001,589,505
14 Oct 20220.14000.14500.13500.14000.14001,242,333
13 Oct 20220.14000.14000.13500.13500.1350354,215
12 Oct 20220.14000.14000.13500.14000.1400635,301
11 Oct 20220.13500.14000.13500.13500.1350109,146
10 Oct 20220.14000.14000.13500.13500.1350635,575
07 Oct 20220.14000.14500.14000.14000.1400408,136
06 Oct 20220.14500.14500.14000.14000.1400146,875
05 Oct 20220.14000.15000.14000.14000.14001,077,652
04 Oct 20220.13500.13500.13000.13500.13501,192,206
03 Oct 20220.13000.14000.13000.14000.1400193,898
30 Sept 20220.13500.14000.13000.14000.1400874,943
29 Sept 20220.14000.14000.13500.13500.1350434,933
28 Sept 20220.14000.14000.13750.14000.14001,077,371
27 Sept 20220.13500.14500.13500.14000.1400776,989
26 Sept 20220.14500.14750.13500.14000.14003,480,049
23 Sept 20220.14500.15000.14500.14500.14501,100,869
21 Sept 20220.16000.16000.14500.14500.14501,539,821
20 Sept 20220.16000.16500.15500.15500.1550653,129
19 Sept 20220.16500.17000.16000.16000.16001,613,361
16 Sept 20220.17000.17000.16500.16500.16501,061,570
15 Sept 20220.17500.17500.16500.16500.16501,704,038
14 Sept 20220.16500.17250.16000.17000.17001,977,816
13 Sept 20220.17500.18500.17500.17500.17501,272,041
12 Sept 20220.19000.19500.18000.18000.18002,814,410
09 Sept 20220.18500.19000.17000.19000.19001,869,562
08 Sept 20220.18000.18500.17500.18000.18001,695,388
07 Sept 20220.17500.18000.17000.17500.17501,093,414
06 Sept 20220.16500.18500.16500.17000.17002,822,401
05 Sept 20220.15500.17000.15500.16500.16501,393,686
02 Sept 20220.15500.16000.15500.15500.1550820,050
01 Sept 20220.14500.16000.14500.15500.15501,291,258
31 Aug 20220.14500.14500.14500.14500.145052,932
30 Aug 20220.15000.15000.14500.14500.1450282,483
29 Aug 20220.14500.15000.14500.15000.15001,180,407
26 Aug 20220.15000.15500.14500.14500.14502,179,475
25 Aug 20220.15000.15000.14500.14500.1450422,939
24 Aug 20220.14500.15000.14500.14500.1450790,441
23 Aug 20220.15500.15500.14000.14000.14002,555,042
22 Aug 20220.16500.16500.15500.16000.16002,471,128
19 Aug 20220.16500.16500.16250.16500.1650817,735
18 Aug 20220.16500.17000.16000.16000.16001,498,516
17 Aug 20220.17500.17500.16000.17000.17002,233,859
16 Aug 20220.18500.18500.17500.17500.17501,315,510
15 Aug 20220.16500.19000.16500.18500.18503,945,045
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...