Australia markets open in 5 hours 15 minutes

Catalyst Metals Limited (CYL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.8900+0.0200 (+2.30%)
At close: 03:53PM AEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.85000.89000.85000.89000.8900334,912
16 May 20240.86000.90000.85000.87000.8700957,893
15 May 20240.82000.83000.80500.83000.8300116,197
14 May 20240.84000.84000.78500.80500.8050236,293
13 May 20240.85000.87000.83500.84000.8400150,879
10 May 20240.83000.85000.81000.84000.8400351,399
09 May 20240.85500.85500.78000.78000.7800278,042
08 May 20240.86500.88500.83500.85500.8550198,096
07 May 20240.85000.90000.83500.84500.8450649,058
06 May 20240.92000.92000.83000.87000.8700423,400
03 May 20240.91000.91000.86500.89000.8900156,145
02 May 20240.90000.91500.89000.89000.8900341,101
01 May 20240.89000.93000.88000.89500.8950112,367
30 Apr 20240.94000.94000.89000.93000.9300189,079
29 Apr 20240.89000.94000.89000.94000.9400400,519
26 Apr 20240.87000.89500.86500.89500.8950190,509
24 Apr 20240.88000.88000.86000.86000.860080,600
23 Apr 20240.86000.90000.80000.86000.8600590,193
22 Apr 20240.88000.92000.86500.90000.9000751,320
19 Apr 20240.79500.88500.79500.86000.8600745,171
18 Apr 20240.77500.79500.75000.79500.795012,273,104
17 Apr 20240.80500.81000.76500.78500.7850175,125
16 Apr 20240.76000.79500.76000.77000.7700122,475
15 Apr 20240.79000.79500.73000.73000.7300276,810
12 Apr 20240.77000.83000.77000.80000.8000560,257
11 Apr 20240.75000.75500.72000.75500.7550110,251
10 Apr 20240.73000.76000.70000.76000.7600312,329
09 Apr 20240.75000.76000.67500.70000.7000337,436
08 Apr 20240.67000.76500.67000.74500.7450326,779
05 Apr 20240.69500.69500.63000.67000.6700342,573
04 Apr 20240.73500.74500.67000.69000.6900385,893
03 Apr 20240.72000.76500.71500.73500.7350452,951
02 Apr 20240.64500.73000.64500.73000.7300504,179
28 Mar 20240.62500.64250.62500.64000.6400189,043
27 Mar 20240.62500.64500.62000.64500.645066,111
26 Mar 20240.64500.66000.63000.64500.645073,455
25 Mar 20240.68000.68500.63500.66000.6600112,466
22 Mar 20240.67500.67500.63500.66000.660061,538
21 Mar 20240.63500.69000.63500.69000.6900145,436
20 Mar 20240.62000.63500.61000.62500.625042,098
19 Mar 20240.63000.64000.60500.60500.6050168,422
18 Mar 20240.64000.66000.63000.63500.635072,854
15 Mar 20240.67500.67500.62500.64000.6400147,002
14 Mar 20240.70000.71500.66000.68500.685062,147
13 Mar 20240.68000.68000.63500.65500.655033,583
12 Mar 20240.69500.69500.67500.69000.6900269,674
11 Mar 20240.66000.71000.66000.70500.7050187,489
08 Mar 20240.61000.65000.60000.65000.6500155,974
07 Mar 20240.60000.62000.57000.60500.6050159,233
06 Mar 20240.62500.62500.56000.58000.5800385,356
05 Mar 20240.49500.62500.49500.62500.6250870,797
04 Mar 20240.50000.50000.50000.50000.50001,299,429
01 Mar 20240.49000.49000.48500.48500.485043,450
29 Feb 20240.50000.50000.47500.49000.4900292,852
28 Feb 20240.48500.50000.48500.49000.4900232,812
27 Feb 20240.46000.50000.46000.47500.4750288,545
26 Feb 20240.47500.47500.46500.47000.4700120,562
23 Feb 20240.47000.47500.46000.46500.465092,668
22 Feb 20240.48000.48000.47000.47000.470073,498
21 Feb 20240.50000.50000.48000.48500.4850124,228
20 Feb 20240.51000.51000.49000.50000.5000112,487
19 Feb 20240.52000.52000.51000.51500.5150101,668
16 Feb 20240.53000.53000.51500.52500.5250150,545
15 Feb 20240.52000.54000.51500.53000.530099,209
14 Feb 20240.54500.55000.51500.53000.530071,690
13 Feb 20240.56000.56000.54500.54500.545037,913
12 Feb 20240.58000.58000.56000.56000.560051,075
09 Feb 20240.51500.58000.51500.58000.5800155,725
08 Feb 20240.51000.53000.51000.52000.5200257,210
07 Feb 20240.55000.55000.53000.53000.5300108,642
06 Feb 20240.57000.57000.50500.54000.5400155,969
05 Feb 20240.57000.59500.55000.55500.555072,714
02 Feb 20240.55000.58000.55000.56000.560088,834
01 Feb 20240.61500.61500.56000.56000.560092,486
31 Jan 20240.66000.66000.61000.61000.6100151,606
30 Jan 20240.63500.66000.63000.65000.650083,077
29 Jan 20240.69000.70250.63000.66500.6650101,739
25 Jan 20240.68000.70000.68000.69000.690051,145
24 Jan 20240.66000.70000.66000.68000.680098,410
23 Jan 20240.67000.68500.67000.68500.685039,396
22 Jan 20240.69500.70000.65000.66000.6600148,680
19 Jan 20240.68500.72000.67500.69500.695097,066
18 Jan 20240.68000.70000.67500.68000.6800191,157
17 Jan 20240.74000.74000.67000.67000.6700202,831
16 Jan 20240.74000.77000.73000.74000.7400168,996
15 Jan 20240.71000.77500.71000.72500.7250195,912
12 Jan 20240.72000.72000.68500.70000.7000118,893
11 Jan 20240.66500.72000.66500.70000.7000218,802
10 Jan 20240.62500.66000.62500.66000.660039,757
09 Jan 20240.65000.69000.62500.62500.6250255,842
08 Jan 20240.66000.67000.64000.65000.6500191,000
05 Jan 20240.73000.75000.66500.66500.6650270,578
04 Jan 20240.79500.80000.72000.72500.7250133,575
03 Jan 20240.81000.83500.79000.79500.795039,965
02 Jan 20240.80500.82000.80000.80000.800048,807
29 Dec 20230.77000.80500.77000.80500.805045,026
28 Dec 20230.77500.80500.77500.78000.780067,278
27 Dec 20230.78500.83500.76500.76500.7650112,967
22 Dec 20230.78000.78000.77000.78000.780072,785
21 Dec 20230.79000.79000.77000.79000.790031,126
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...