CMD.AX - Cassius Mining Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20190.00600.00600.00600.00600.0060-
Nov 13, 20190.00600.00600.00600.00600.0060-
Nov 12, 20190.00600.00600.00600.00600.0060-
Nov 11, 20190.00600.00600.00600.00600.0060-
Nov 08, 20190.00600.00600.00600.00600.0060-
Nov 07, 20190.00600.00600.00600.00600.0060-
Nov 06, 20190.00700.00700.00600.00600.0060835,267
Nov 05, 20190.00700.00700.00700.00700.0070-
Nov 04, 20190.00700.00700.00700.00700.0070-
Nov 01, 20190.00700.00700.00700.00700.0070-
Oct 31, 20190.00700.00700.00700.00700.0070-
Oct 30, 20190.00700.00700.00700.00700.0070-
Oct 29, 20190.00700.00700.00700.00700.0070-
Oct 28, 20190.00700.00700.00700.00700.0070-
Oct 25, 20190.00700.00700.00700.00700.0070-
Oct 24, 20190.00600.00700.00600.00700.00701,046,043
Oct 23, 20190.00800.00800.00800.00800.008074,371
Oct 22, 20190.00700.00700.00700.00700.0070-
Oct 21, 20190.00700.00700.00700.00700.0070117,857
Oct 18, 20190.00900.00900.00700.00700.0070596,356
Oct 17, 20190.00800.00800.00800.00800.0080561,846
Oct 16, 20190.00700.01000.00700.01000.01002,126,490
Oct 15, 20190.00600.00700.00600.00700.00701,808,202
Oct 14, 20190.00700.00700.00600.00600.00601,126,928
Oct 11, 20190.00700.00700.00700.00700.0070-
Oct 10, 20190.00800.00800.00700.00700.0070200,000
Oct 09, 20190.00800.00800.00800.00800.00803,125
Oct 08, 20190.00800.00800.00800.00800.0080-
Oct 07, 20190.01000.01000.00800.00800.00801,891,074
Oct 04, 20190.01000.01000.00800.01000.0100371,875
Oct 03, 20190.01200.01200.01200.01200.0120-
Oct 02, 20190.01200.01200.01200.01200.0120-
Oct 01, 20190.01200.01200.01200.01200.0120-
Sep 30, 20190.01200.01200.01000.01200.0120111,912
Sep 27, 20190.01100.01100.01100.01100.0110400,000
Sep 26, 20190.00900.00900.00900.00900.0090660,797
Sep 25, 20190.00800.00800.00800.00800.00802,080,874
Sep 24, 20190.01100.01100.01100.01100.0110-
Sep 23, 20190.01100.01100.01100.01100.0110-
Sep 20, 20190.01100.01100.01100.01100.0110-
Sep 19, 20190.01100.01100.01100.01100.011045,300
Sep 18, 20190.01100.01100.01000.01000.0100156,562
Sep 17, 20190.01000.01000.01000.01000.0100-
Sep 16, 20190.01000.01000.01000.01000.010030,550
Sep 13, 20190.01000.01000.01000.01000.0100-
Sep 12, 20190.01000.01000.01000.01000.01001,000,000
Sep 11, 20190.01200.01200.01000.01000.01001,637,500
Sep 10, 20190.01300.01300.01300.01300.0130-
Sep 09, 20190.01300.01300.01300.01300.0130-
Sep 06, 20190.01300.01300.01300.01300.0130-
Sep 05, 20190.01300.01300.01300.01300.0130-
Sep 04, 20190.01300.01300.01300.01300.0130-
Sep 03, 20190.01200.01200.01200.01200.0120793,800
Sep 02, 20190.01300.01300.01300.01300.0130-
Aug 30, 20190.01300.01300.01300.01300.0130-
Aug 29, 20190.01300.01300.01300.01300.0130-
Aug 28, 20190.01300.01300.01300.01300.0130-
Aug 27, 20190.01300.01300.01300.01300.0130-
Aug 26, 20190.01300.01300.01300.01300.0130-
Aug 23, 20190.01300.01300.01300.01300.01303,472
Aug 22, 20190.01400.01400.01400.01400.0140-
Aug 21, 20190.01400.01400.01400.01400.0140-
Aug 20, 20190.01400.01400.01400.01400.0140-
Aug 19, 20190.01400.01400.01400.01400.0140-
Aug 16, 20190.01400.01400.01400.01400.0140-
Aug 15, 20190.01400.01400.01400.01400.0140-
Aug 14, 20190.01400.01400.01400.01400.01401
Aug 13, 20190.01300.01300.01300.01300.013062,500
Aug 12, 20190.01300.01300.01300.01300.013019,375
Aug 09, 20190.01300.01300.01300.01300.0130-
Aug 08, 20190.01300.01300.01300.01300.0130-
Aug 07, 20190.01300.01300.01300.01300.0130-
Aug 06, 20190.01300.01300.01300.01300.0130167,188
Aug 05, 20190.01300.01300.01300.01300.0130-
Aug 02, 20190.01300.01300.01300.01300.0130-
Aug 01, 20190.01300.01300.01300.01300.0130-
Jul 31, 20190.01300.01400.01300.01300.0130244,187
Jul 30, 20190.01400.01400.01400.01400.014036,000
Jul 29, 20190.01600.01600.01600.01600.016060,625
Jul 26, 20190.01600.01600.01600.01600.0160-
Jul 25, 20190.01600.01600.01600.01600.0160-
Jul 24, 20190.01600.01600.01600.01600.0160-
Jul 23, 20190.01600.01600.01600.01600.01603,125
Jul 22, 20190.01600.01600.01600.01600.016012,500
Jul 19, 20190.01600.01600.01600.01600.016015,800
Jul 18, 20190.01800.01800.01800.01800.0180-
Jul 17, 20190.01800.01800.01800.01800.0180-
Jul 16, 20190.01800.01800.01800.01800.0180-
Jul 15, 20190.01800.01800.01800.01800.0180-
Jul 12, 20190.01900.01900.01800.01800.018012,500
Jul 11, 20190.01900.01900.01900.01900.0190-
Jul 10, 20190.01900.01900.01900.01900.0190-
Jul 09, 20190.01900.01900.01900.01900.0190-
Jul 08, 20190.01900.01900.01900.01900.0190-
Jul 05, 20190.01900.01900.01900.01900.0190-
Jul 04, 20190.01900.01900.01900.01900.0190-
Jul 03, 20190.01900.01900.01900.01900.0190-
Jul 02, 20190.01900.01900.01900.01900.0190-
Jul 01, 20190.01900.01900.01900.01900.0190-
Jun 28, 20190.01900.01900.01900.01900.01906,250
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...