CRS.AX - Caprice Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20190.14500.14500.14000.14000.140092,500
Sep 12, 20190.15500.15500.15000.15000.150070,000
Sep 11, 20190.15500.15500.15500.15500.1550-
Sep 10, 20190.15500.15500.15500.15500.155050,000
Sep 09, 20190.15500.15500.14000.14000.140063,333
Sep 06, 20190.14500.15500.14500.15500.1550113,067
Sep 05, 20190.14000.14000.14000.14000.140050,000
Sep 04, 20190.13500.13500.13500.13500.135032,000
Sep 03, 2019------
Sep 02, 20190.13000.13000.13000.13000.1300-
Aug 30, 20190.13000.13000.13000.13000.130073,000
Aug 29, 20190.14000.14000.14000.14000.140016,600
Aug 28, 20190.13000.13000.13000.13000.130030,934
Aug 27, 20190.12500.12500.12000.12000.120065,000
Aug 26, 20190.13000.13000.13000.13000.1300100,000
Aug 23, 20190.12000.12000.12000.12000.1200110,000
Aug 22, 20190.12000.12000.12000.12000.1200-
Aug 21, 20190.12000.12000.12000.12000.1200-
Aug 20, 20190.12000.12000.12000.12000.1200-
Aug 19, 20190.12000.12000.12000.12000.1200-
Aug 16, 20190.12000.12000.12000.12000.120010,000
Aug 15, 20190.14000.14000.14000.14000.1400-
Aug 14, 20190.14000.14000.14000.14000.1400-
Aug 13, 20190.14000.14000.14000.14000.1400-
Aug 12, 20190.14000.14000.14000.14000.140030,000
Aug 09, 20190.15000.15000.15000.15000.1500-
Aug 08, 20190.15000.15000.15000.15000.1500-
Aug 07, 20190.15000.15000.15000.15000.150033,333
Aug 06, 20190.16000.16000.16000.16000.1600-
Aug 05, 20190.16000.16000.16000.16000.1600-
Aug 02, 20190.16000.16000.16000.16000.1600-
Aug 01, 20190.16000.16000.16000.16000.1600-
Jul 31, 20190.16000.16000.16000.16000.1600-
Jul 30, 20190.16000.16000.16000.16000.1600-
Jul 29, 20190.16000.16000.16000.16000.1600-
Jul 26, 20190.16000.16000.16000.16000.16006,500
Jul 25, 20190.17000.17000.17000.17000.1700-
Jul 24, 20190.17000.17000.17000.17000.1700-
Jul 23, 20190.17000.17000.17000.17000.1700-
Jul 22, 20190.14500.17000.14500.17000.1700154,200
Jul 19, 20190.15000.15000.15000.15000.1500-
Jul 18, 20190.15000.15000.15000.15000.1500-
Jul 17, 20190.15000.15000.15000.15000.1500-
Jul 16, 20190.15000.15000.15000.15000.1500-
Jul 15, 20190.14500.15000.14500.15000.150030,000
Jul 12, 20190.13000.13000.13000.13000.1300-
Jul 11, 20190.13500.13500.13000.13000.130045,000
Jul 10, 20190.14000.14000.14000.14000.1400-
Jul 09, 20190.14000.14000.14000.14000.1400-
Jul 08, 20190.14000.14000.14000.14000.1400-
Jul 05, 20190.14000.14000.14000.14000.1400-
Jul 04, 20190.14000.14000.14000.14000.1400-
Jul 03, 20190.14000.14000.14000.14000.140040,000
Jul 02, 20190.15000.15000.15000.15000.1500-
Jul 01, 20190.15000.15000.15000.15000.1500-
Jun 28, 20190.15000.15000.15000.15000.1500-
Jun 27, 20190.15000.15000.15000.15000.150020,000
Jun 26, 20190.14500.15000.14500.15000.150099,894
Jun 25, 20190.15000.15000.15000.15000.150053,231
Jun 24, 20190.15000.15000.15000.15000.1500-
Jun 21, 20190.14500.15000.14500.15000.150060,000
Jun 20, 20190.13500.13500.13500.13500.1350-
Jun 19, 20190.13500.13500.13500.13500.1350-
Jun 18, 20190.13500.13500.13500.13500.1350-
Jun 17, 20190.13500.13500.13500.13500.1350-
Jun 14, 20190.13500.13500.13500.13500.1350-
Jun 13, 20190.13500.13500.13500.13500.1350-
Jun 12, 20190.13500.13500.13500.13500.1350-
Jun 11, 20190.13500.13500.13500.13500.1350-
Jun 07, 20190.13500.13500.13500.13500.1350-
Jun 06, 20190.14000.14000.13500.13500.135050,000
Jun 05, 20190.14000.14000.14000.14000.1400-
Jun 04, 20190.14000.14000.14000.14000.1400-
Jun 03, 20190.14000.14000.14000.14000.1400-
May 31, 20190.14000.14000.14000.14000.1400-
May 30, 20190.14000.14000.14000.14000.1400-
May 29, 20190.14000.14000.14000.14000.1400-
May 28, 20190.14000.14000.14000.14000.1400-
May 27, 20190.14000.14000.14000.14000.14005,000
May 24, 20190.14000.14000.14000.14000.1400-
May 23, 20190.14000.14000.14000.14000.1400-
May 22, 20190.14500.14500.14000.14000.1400146,363
May 21, 20190.14500.14500.14500.14500.1450-
May 20, 20190.15000.15000.14500.14500.145075,000
May 17, 20190.18000.18000.18000.18000.1800-
May 16, 20190.18000.18000.18000.18000.1800-
May 15, 20190.18000.18000.18000.18000.1800-
May 14, 20190.18000.18000.18000.18000.180079
May 13, 20190.15000.15000.15000.15000.1500123,348
May 10, 20190.16000.16000.16000.16000.1600-
May 09, 20190.16000.16000.16000.16000.1600-
May 08, 20190.16000.16000.16000.16000.160025,000
May 07, 20190.14500.14500.14500.14500.1450-
May 06, 20190.15000.15000.14500.14500.1450130,500
May 03, 20190.16000.16000.16000.16000.1600-
May 02, 20190.16000.16000.16000.16000.160034,000
May 01, 20190.16500.16500.16500.16500.1650-
Apr 30, 20190.16500.16500.16500.16500.1650-
Apr 29, 20190.16500.16500.16500.16500.1650-
Apr 26, 20190.16500.16500.16500.16500.165015,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...