Australia markets open in 6 hours 22 minutes

Centrex Limited (CXM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1370+0.0020 (+1.48%)
At close: 03:58PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
22 Mar 20220.11000.11500.11000.11000.1100619,962
21 Mar 20220.11500.11500.11000.11000.1100754,848
18 Mar 20220.11000.11500.11000.11000.1100368,083
17 Mar 20220.11500.11500.10500.10500.1050570,110
16 Mar 20220.11000.11000.10500.11000.1100813,933
15 Mar 20220.11500.11500.10500.11000.1100700,437
14 Mar 20220.11000.11500.10500.11000.11003,400,661
11 Mar 20220.10500.11000.10000.10500.10501,803,453
10 Mar 20220.10000.10500.10000.10000.10002,259,365
09 Mar 20220.10000.10500.09600.10000.1000995,812
08 Mar 20220.10000.10000.09500.09500.0950642,697
07 Mar 20220.08800.10500.08800.10000.10003,012,442
04 Mar 20220.08600.08900.08600.08700.0870518,489
03 Mar 20220.08800.08800.08300.08500.0850372,033
02 Mar 20220.08700.08800.08600.08700.0870465,662
01 Mar 20220.08100.08200.08100.08200.0820322,088
28 Feb 20220.08000.08000.08000.08000.0800353,692
25 Feb 20220.07500.07900.07500.07800.07801,602,695
24 Feb 20220.07700.07700.07400.07500.07501,090,942
23 Feb 20220.07600.07900.07600.07800.07801,577,019
22 Feb 20220.08200.08200.07300.07600.07601,853,810
21 Feb 20220.08100.08100.08100.08100.0810-
18 Feb 20220.08000.08100.07900.08100.081036,303
17 Feb 20220.08200.08200.08000.08000.0800328,267
16 Feb 20220.08200.08200.08000.08000.0800101,328
15 Feb 20220.08200.08200.07900.07900.0790916,048
14 Feb 20220.08500.08500.08200.08200.0820328,130
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...