Australia markets closed

Centrex Limited (CXM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0570-0.0040 (-6.56%)
At close: 03:58PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
03 Jan 20240.07600.07800.07300.07500.0750438,443
02 Jan 20240.07400.07800.07200.07500.0750619,695
29 Dec 20230.07100.07200.07050.07200.0720857,006
28 Dec 20230.07000.07000.06900.06900.0690289,936
27 Dec 20230.07000.07200.06900.06900.0690193,016
22 Dec 20230.07000.07400.06800.06800.06801,242,202
21 Dec 20230.06800.07000.06800.07000.0700657,385
20 Dec 20230.07000.07050.06800.06800.0680286,220
19 Dec 20230.07000.07200.07000.07000.0700408,375
18 Dec 20230.07000.07000.06800.07000.0700372,062
15 Dec 20230.07200.07200.07000.07000.07001,364,944
14 Dec 20230.07400.07400.07200.07200.0720239,972
13 Dec 20230.07300.07400.07300.07400.0740406,000
12 Dec 20230.08000.08000.07400.07400.0740607,133
11 Dec 20230.08700.08700.07900.07900.0790556,471
08 Dec 20230.08500.08500.08200.08300.0830256,038
07 Dec 20230.08400.09000.08400.08500.0850767,900
06 Dec 20230.08300.08300.08000.08200.0820444,945
05 Dec 20230.07600.08300.07600.08200.0820855,479
04 Dec 20230.07800.07900.07500.07600.0760322,959
01 Dec 20230.07200.07700.07000.07200.07201,083,291
30 Nov 20230.07300.07300.07300.07300.07303,502
29 Nov 20230.06700.07300.06700.07300.07301,060,183
28 Nov 20230.06700.06800.06700.06700.067094,164
27 Nov 20230.06800.06800.06600.06700.0670595,020
24 Nov 20230.06800.06800.06700.06700.067012,606
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...