Advertisement
U.S. Markets closed

Centaurus Metals Limited (CTM.AX)

ASX - ASX Delayed Price. Currency in AUD
0.4900+0.0050 (+1.03%)
At close: 04:10PM AEDT
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2024------
Oct 18, 20240.48500.50750.47000.49000.4900493,015
Oct 17, 20240.49000.50500.48500.48500.4850232,984
Oct 16, 20240.51500.52500.49500.49500.4950375,679
Oct 15, 20240.55000.59000.54000.54000.5400503,396
Oct 14, 20240.51000.56000.50500.56000.5600486,454
Oct 11, 20240.49500.53000.49000.50500.5050253,843
Oct 10, 20240.50000.52000.49500.52000.5200258,814
Oct 09, 20240.52500.52500.49000.51500.5150264,559
Oct 08, 20240.52000.53000.50000.50000.5000260,884
Oct 07, 20240.51500.54000.50000.52000.5200305,265
Oct 04, 20240.51000.51500.50000.51500.5150398,853
Oct 03, 20240.50500.52500.50500.52500.5250339,034
Oct 02, 20240.50000.51500.49000.50000.50002,425,353
Oct 01, 20240.47000.52000.47000.51000.5100414,688
Sep 30, 20240.47000.50000.46000.48000.4800570,451
Sep 27, 20240.45000.47500.45000.47000.4700447,952
Sep 26, 20240.44500.46000.43500.46000.4600168,808
Sep 25, 20240.45000.47000.43500.45500.45501,108,885
Sep 24, 20240.43000.45000.42500.45000.4500355,751
Sep 23, 20240.43000.46000.42000.42000.4200616,727
Sep 20, 20240.42000.46000.41000.46000.4600829,992
Sep 19, 20240.41500.42000.41500.41500.415092,918
Sep 18, 20240.41000.42500.41000.41500.4150308,668
Sep 17, 20240.42000.42500.40500.42500.4250163,068
Sep 16, 20240.39500.42500.39500.40000.4000152,459
Sep 13, 20240.40500.44000.38250.39500.3950785,111
Sep 12, 20240.36000.41000.36000.40500.4050506,935
Sep 11, 20240.35000.38000.35000.37000.3700422,780
Sep 10, 20240.37500.39500.36000.39500.3950513,250
Sep 09, 20240.37500.37500.36000.37500.3750462,077
Sep 06, 20240.38000.39000.37000.39000.3900122,703
Sep 05, 20240.38500.40000.38500.38500.3850322,230
Sep 04, 20240.37500.39500.37500.39500.3950288,886
Sep 03, 20240.38000.40250.37000.39500.3950591,997
Sep 02, 20240.40500.40500.37000.37000.3700167,449
Aug 30, 20240.39000.40500.39000.40000.4000172,253
Aug 29, 20240.36500.40000.36500.40000.4000814,596
Aug 28, 20240.36000.37500.35000.37500.3750495,677
Aug 27, 20240.34500.36000.34500.35000.35001,697,968
Aug 26, 20240.36500.36500.34500.34500.3450178,950
Aug 23, 20240.36500.37000.35250.36500.3650261,831
Aug 22, 20240.35500.37000.35000.36500.3650530,030
Aug 21, 20240.34000.35500.33500.35500.3550357,988
Aug 20, 20240.32000.34500.32000.34500.3450522,187
Aug 19, 20240.34500.34500.30500.31500.31501,165,034
Aug 16, 20240.34000.35000.33500.35000.350013,096
Aug 15, 20240.34000.35000.33500.35000.3500281,513
Aug 14, 20240.35000.36500.35000.36500.365054,477
Aug 13, 20240.35000.36000.34500.34500.3450230,236
Aug 12, 20240.36000.36500.34500.36500.3650225,751
Aug 09, 20240.37500.37500.34500.36500.3650408,457
Aug 08, 20240.38500.39000.36000.36000.3600305,416
Aug 07, 20240.30500.40000.30500.38500.38501,178,393
Aug 06, 20240.33000.35000.30500.30500.3050566,721
Aug 05, 20240.37000.37000.33000.33000.3300770,472
Aug 02, 20240.37000.37000.35500.37000.3700149,559
Aug 01, 20240.33500.37000.33500.37000.3700275,592
Jul 31, 20240.34500.35000.33000.33000.3300357,959
Jul 30, 20240.36500.36500.34000.34000.3400197,216
Jul 29, 20240.35000.36500.35000.36500.3650177,260
Jul 26, 20240.34000.35000.33500.35000.3500194,636
Jul 25, 20240.34500.34500.32500.33000.3300410,252
Jul 24, 20240.35000.36500.34500.36500.3650265,521
Jul 23, 20240.35000.37000.34500.36000.3600629,366
Jul 22, 20240.34000.36000.34000.34500.3450375,744
Jul 19, 20240.36500.37000.34000.34000.3400614,495
Jul 18, 20240.38000.39000.35500.36000.3600449,764
Jul 17, 20240.40000.40000.37500.39500.3950537,279
Jul 16, 20240.39500.40000.37500.40000.4000635,126
Jul 15, 20240.43000.43000.39000.39500.39501,046,722
Jul 12, 20240.43000.45000.42000.42500.4250743,961
Jul 11, 20240.43000.45000.42500.43500.4350169,940
Jul 10, 20240.44500.45000.43000.43500.4350103,942
Jul 09, 20240.43500.47000.43500.46000.4600425,624
Jul 08, 20240.44000.44500.42500.42500.42504,613,952
Jul 05, 20240.42500.46000.42500.44000.4400499,315
Jul 04, 20240.44000.44000.41500.42500.42501,268,247
Jul 03, 20240.46000.46000.41500.41500.4150516,721
Jul 02, 20240.45500.45500.41500.45500.4550676,622
Jul 01, 20240.43000.46000.43000.45000.4500156,330
Jun 28, 20240.42500.45000.42500.43000.43002,721,595
Jun 27, 20240.43500.43500.41500.42000.4200191,126
Jun 26, 20240.45500.45500.42000.42500.4250752,539
Jun 25, 20240.46000.46500.44750.45500.4550162,853
Jun 24, 20240.45000.46500.44000.46000.4600183,243
Jun 21, 20240.47500.48000.46000.47000.47001,084,467
Jun 20, 20240.46500.48000.45000.47000.4700946,520
Jun 19, 20240.46000.47000.44500.46500.4650373,241
Jun 18, 20240.44000.47500.44000.44500.4450351,613
Jun 17, 20240.43500.45000.43500.44000.4400251,701
Jun 14, 20240.46500.46500.42500.43500.4350581,366
Jun 13, 20240.48000.49000.45000.46500.4650455,689
Jun 12, 20240.45000.46500.43000.46500.4650207,279
Jun 11, 20240.43000.46000.42500.46000.4600812,145
Jun 07, 20240.43000.46500.43000.43500.4350581,818
Jun 06, 20240.47000.47000.42000.42500.42501,383,416
Jun 05, 20240.48500.50500.46500.47000.4700737,832
Jun 04, 20240.53000.53000.49000.50000.5000968,526
Jun 03, 20240.51500.54000.51000.52500.5250556,162
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...