Australia Markets open in 4 hrs 51 mins

Centrex Limited (CXM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1550-0.0050 (-3.12%)
At close: 04:10PM AEDT
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2023------
27 Mar 20230.16000.16500.15500.15500.1550279,414
24 Mar 20230.16000.16000.15750.16000.1600963,570
23 Mar 20230.14500.15750.14500.15500.15501,132,414
22 Mar 20230.15000.15000.14500.14500.1450854,637
21 Mar 20230.14500.15000.14000.15000.15001,382,568
20 Mar 20230.14500.14500.14250.14250.1425219,155
17 Mar 20230.14500.15000.14500.14500.1450642,905
16 Mar 20230.15000.15000.14000.14000.1400952,096
15 Mar 20230.15500.15500.14500.15000.1500718,055
14 Mar 20230.15500.15500.15000.15000.1500373,653
13 Mar 20230.15500.15500.15250.15500.1550741,393
10 Mar 20230.16000.16000.15000.15500.15501,359,045
09 Mar 20230.15500.16500.15500.16500.1650422,816
08 Mar 20230.16500.16500.15000.16000.16003,102,865
07 Mar 20230.17000.17000.16500.16500.16501,154,020
06 Mar 20230.17500.18000.17000.17500.1750733,403
03 Mar 20230.17500.18000.17000.18000.1800302,965
02 Mar 20230.18000.18000.17000.17000.17001,882,686
01 Mar 20230.17500.18000.17000.18000.1800965,315
28 Feb 20230.17000.17500.16500.17000.1700898,028
27 Feb 20230.17000.17000.16500.17000.17001,126,402
24 Feb 20230.17000.18000.17000.17000.17001,259,406
23 Feb 20230.17000.18000.17000.17500.17501,487,034
22 Feb 20230.16000.17500.16000.17000.17001,025,430
21 Feb 20230.16000.16750.15500.16000.16001,657,424
20 Feb 20230.16000.17500.15500.15500.15501,395,801
17 Feb 20230.15500.16000.15500.16000.1600846,419
16 Feb 20230.16000.16500.15500.16000.1600660,209
15 Feb 20230.15500.15750.15500.15500.1550823,865
14 Feb 20230.16000.16500.15500.15500.15502,078,259
13 Feb 20230.18500.18500.16000.16000.16003,997,811
10 Feb 20230.16500.18000.16000.18000.18004,149,559
09 Feb 20230.15000.16000.15000.16000.16005,241,311
08 Feb 20230.14000.14750.14000.14500.1450810,253
07 Feb 20230.14000.15000.14000.14000.1400289,388
06 Feb 20230.14500.14500.14000.14000.1400354,728
03 Feb 20230.14500.14750.14000.14000.14001,350,449
02 Feb 20230.15000.15000.14000.14000.14001,537,708
01 Feb 20230.14500.15000.14500.14500.14501,426,731
31 Jan 20230.15000.15000.14500.14500.14501,767,129
30 Jan 20230.14500.15000.14500.15000.1500602,411
27 Jan 20230.15000.15000.14000.14000.1400908,625
25 Jan 20230.15000.15000.14500.14500.1450559,976
24 Jan 20230.15000.15000.14500.14500.14501,256,046
23 Jan 20230.15000.15500.14500.14500.14501,160,953
20 Jan 20230.15000.15000.14500.15000.1500479,923
19 Jan 20230.15000.15000.14500.15000.15001,870,002
18 Jan 20230.15000.15000.14000.14000.14001,893,944
17 Jan 20230.14500.15500.14000.14000.14002,142,848
16 Jan 20230.14500.14500.13500.14500.1450957,554
13 Jan 20230.14000.14500.13500.14500.14502,850,278
12 Jan 20230.12000.14500.12000.13500.13502,760,160
11 Jan 20230.10500.12000.10500.11500.11501,605,560
10 Jan 20230.13000.13000.11000.11000.11006,160,087
09 Jan 20230.13500.13500.12750.13000.1300321,085
06 Jan 20230.13250.13500.12500.12500.1250255,236
05 Jan 20230.12500.13500.12500.13000.1300450,174
04 Jan 20230.12500.13000.12500.12500.1250172,640
03 Jan 20230.13500.13500.12500.12500.1250977,414
30 Dec 20220.13500.13500.13000.13000.130081,238
29 Dec 20220.14000.14000.13000.13000.1300676,393
28 Dec 20220.13500.14000.13000.13500.1350353,464
23 Dec 20220.14000.14000.13500.14000.1400408,414
22 Dec 20220.13500.13500.13500.13500.1350503,620
21 Dec 20220.13000.14000.13000.13000.1300998,215
20 Dec 20220.13250.13500.12500.12500.12502,053,080
19 Dec 20220.14000.14000.13500.14000.1400397,515
16 Dec 20220.13000.14000.13000.14000.140078,398
15 Dec 20220.13750.14000.13000.13000.1300778,300
14 Dec 20220.14000.14000.14000.14000.1400246,880
13 Dec 20220.14000.14500.14000.14000.1400598,360
12 Dec 20220.14500.14500.14000.14000.140020,032
09 Dec 20220.14500.15000.14500.15000.1500655,725
08 Dec 20220.14000.14500.14000.14500.1450795,005
07 Dec 20220.13500.14000.13500.13500.1350842,966
06 Dec 20220.13500.14000.13500.13500.1350807,190
05 Dec 20220.13000.13500.12750.13000.1300481,913
02 Dec 20220.13000.13500.12500.12500.1250310,023
01 Dec 20220.13000.13500.13000.13000.1300679,051
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...