Advertisement
U.S. Markets closed

Catalyst Metals Limited (CYL.AX)

ASX - ASX Delayed Price. Currency in AUD
3.3600+0.1700 (+5.33%)
At close: 04:10PM AEDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20243.20003.40003.20003.36003.36001,369,072
Oct 17, 20243.07003.29003.06003.19003.19001,237,161
Oct 16, 20243.05003.16002.98003.06003.0600882,341
Oct 15, 20243.01003.11003.01003.09003.0900461,438
Oct 14, 20242.97003.11002.95003.00003.00001,733,493
Oct 11, 20242.97003.00002.90002.94002.9400470,956
Oct 10, 20242.91003.02002.89002.94002.9400957,161
Oct 09, 20242.75002.94002.72002.90002.9000918,043
Oct 08, 20242.79002.84002.69002.79002.7900739,880
Oct 07, 20242.93002.95002.75002.82002.8200706,108
Oct 04, 20242.92003.09002.85002.90002.90001,363,302
Oct 03, 20242.85002.94002.83002.92002.92001,105,926
Oct 02, 20242.67002.87002.67002.84002.84001,265,336
Oct 01, 20242.74002.77002.63002.67002.6700622,078
Sep 30, 20242.76002.84002.71002.75002.7500802,339
Sep 27, 20242.73002.83002.68002.78002.7800756,208
Sep 26, 20242.74002.86502.73002.77002.7700501,738
Sep 25, 20242.82002.90002.76002.78002.7800741,965
Sep 24, 20242.69002.86002.67002.83002.8300723,095
Sep 23, 20242.51002.73002.51002.69002.69001,775,526
Sep 20, 20242.63002.70002.57002.58002.5800660,490
Sep 19, 20242.68002.70002.58002.65002.6500553,288
Sep 18, 20242.66002.74002.56002.69002.6900439,083
Sep 17, 20242.80002.85002.51002.67002.6700922,193
Sep 16, 20242.70002.84002.60002.81002.8100789,977
Sep 13, 20242.56002.68002.55002.67002.67001,007,770
Sep 12, 20242.30002.52002.30002.49002.4900983,653
Sep 11, 20242.25002.35002.20002.28002.28002,023,101
Sep 10, 20242.15002.25002.14502.20002.2000424,721
Sep 09, 20242.17002.21002.10002.11002.1100239,423
Sep 06, 20242.10002.18002.07002.17002.1700392,684
Sep 05, 20242.14002.20002.04002.06002.0600644,756
Sep 04, 20242.15002.20002.09002.14002.1400468,894
Sep 03, 20242.24002.28002.19002.25002.2500655,856
Sep 02, 20242.29002.29002.19002.23002.2300709,032
Aug 30, 20242.15002.29002.15002.28002.28001,232,368
Aug 29, 20242.09002.18002.09002.18002.1800343,560
Aug 28, 20242.09002.15002.05002.10002.1000529,279
Aug 27, 20242.14002.14002.02002.11002.1100653,172
Aug 26, 20242.19002.20502.11002.15002.1500400,718
Aug 23, 20242.14002.21502.06002.17002.1700563,539
Aug 22, 20242.16002.21002.12002.16002.1600288,643
Aug 21, 20242.17002.24002.14002.17002.1700442,679
Aug 20, 20242.16002.20002.13002.16002.1600318,577
Aug 19, 20242.10002.22002.10002.14002.1400979,113
Aug 16, 20242.06002.08002.02002.07002.070013,551,734
Aug 15, 20242.09002.09001.97002.00002.0000736,698
Aug 14, 20241.95502.09001.93502.09002.0900895,520
Aug 13, 20241.94001.98501.90501.95001.9500824,036
Aug 12, 20241.98002.03001.91001.93001.9300429,129
Aug 09, 20241.86501.98001.85001.95501.9550734,234
Aug 08, 20241.83001.88501.70001.86001.8600603,200
Aug 07, 20241.85501.89501.81501.86501.8650818,535
Aug 06, 20241.72001.90251.71501.87501.8750835,426
Aug 05, 20241.82501.82501.67501.76001.76001,110,699
Aug 02, 20241.91501.92001.81001.87001.8700591,579
Aug 01, 20241.96002.05001.92001.94001.9400764,678
Jul 31, 20241.96001.97001.86001.92001.9200386,384
Jul 30, 20241.96501.99001.92001.96501.9650497,097
Jul 29, 20241.96002.01001.94001.99501.9950757,752
Jul 26, 20241.87001.94001.79501.90501.9050817,518
Jul 25, 20241.89501.94501.83001.87001.8700755,293
Jul 24, 20241.72501.94001.72001.92001.9200990,725
Jul 23, 20241.78001.80501.72001.77001.7700725,084
Jul 22, 20241.75001.79001.71501.78001.7800320,399
Jul 19, 20241.74001.83251.71001.78001.7800641,997
Jul 18, 20241.72001.80001.70501.76001.7600579,428
Jul 17, 20241.62001.75501.59001.75001.7500625,441
Jul 16, 20241.58501.67001.46001.62001.6200930,700
Jul 15, 20241.65001.70001.57001.57001.5700568,531
Jul 12, 20241.58001.65001.53001.62501.62501,301,947
Jul 11, 20241.40001.58001.40001.51001.51001,129,148
Jul 10, 20241.18001.41001.16001.41001.41001,630,886
Jul 09, 20241.16501.16501.14001.14501.1450119,925
Jul 08, 20241.18001.18001.15501.18001.1800175,920
Jul 05, 20241.15501.18001.13001.18001.1800543,925
Jul 04, 20241.12501.18001.11001.17001.1700260,266
Jul 03, 20241.17001.17001.11001.11001.1100312,611
Jul 02, 20241.15001.16001.09501.16001.1600288,293
Jul 01, 20241.11501.21501.11501.15001.1500545,442
Jun 28, 20241.09501.18001.09001.13001.1300441,887
Jun 27, 20241.08001.09501.06501.08001.080096,626
Jun 26, 20241.09001.14001.09001.10001.1000313,965
Jun 25, 20241.05501.09501.03001.09001.0900315,315
Jun 24, 20241.09501.09501.05001.05001.0500313,304
Jun 21, 20241.01501.10001.01501.07501.0750274,027
Jun 20, 20241.01001.04000.98001.01001.0100428,303
Jun 19, 20240.98001.02500.97000.98000.9800614,076
Jun 18, 20240.96500.96500.93000.94000.9400327,992
Jun 17, 20240.95000.96500.93500.95500.9550279,974
Jun 14, 20240.97500.98000.95000.95500.9550314,700
Jun 13, 20240.99501.01000.97500.97500.9750170,684
Jun 12, 20240.98001.02000.98000.98500.9850114,238
Jun 11, 20241.02001.03000.99000.99500.9950361,421
Jun 07, 20241.02001.06001.01001.05001.0500381,504
Jun 06, 20240.98001.02500.95501.00001.0000655,050
Jun 05, 20240.99501.00000.97000.97000.9700325,666
Jun 04, 20241.06001.06001.00001.01001.0100313,610
Jun 03, 20241.10001.13001.05501.05501.0550362,470
May 31, 20241.15001.15501.10001.10501.1050136,642
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...