CSE.AX - Copper Strike Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.09000.09000.09000.09000.0900-
Jul 18, 20190.09000.09000.09000.09000.0900-
Jul 17, 20190.09000.09000.09000.09000.0900-
Jul 16, 20190.09000.09000.09000.09000.090045,000
Jul 15, 20190.08500.08500.08500.08500.0850-
Jul 12, 20190.08500.08500.08500.08500.0850-
Jul 11, 20190.08500.08500.08500.08500.0850-
Jul 10, 20190.08400.08500.08400.08500.0850227,298
Jul 09, 20190.08000.08000.08000.08000.080036,497
Jul 08, 20190.07800.07800.07800.07800.0780-
Jul 05, 20190.07800.07800.07800.07800.078030,600
Jul 04, 20190.08500.08500.08500.08500.0850-
Jul 03, 20190.08400.08500.08400.08500.085010,702
Jul 02, 20190.09500.09500.09500.09500.0950-
Jul 01, 20190.09500.09500.09500.09500.0950-
Jun 28, 20190.09500.09500.09500.09500.0950-
Jun 27, 20190.09500.09500.09500.09500.0950-
Jun 26, 20190.09500.09500.09500.09500.0950-
Jun 25, 20190.09500.09500.09500.09500.0950-
Jun 24, 20190.09500.09500.09500.09500.0950-
Jun 21, 20190.09500.09500.09500.09500.0950-
Jun 20, 20190.09500.09500.09500.09500.0950-
Jun 19, 20190.09500.09500.09500.09500.0950-
Jun 18, 20190.09500.09500.09500.09500.0950-
Jun 17, 20190.09500.09500.09500.09500.0950-
Jun 14, 20190.09500.09500.09500.09500.0950-
Jun 13, 20190.09500.09500.09500.09500.0950-
Jun 12, 20190.09500.09500.09500.09500.0950-
Jun 11, 20190.09500.09500.09500.09500.0950-
Jun 07, 20190.09500.09500.09500.09500.0950-
Jun 06, 20190.09500.09500.09500.09500.0950-
Jun 05, 20190.09500.09500.09500.09500.0950-
Jun 04, 20190.09500.09500.09500.09500.0950-
Jun 03, 20190.09500.09500.09500.09500.09503,658
May 31, 20190.08900.09000.08900.09000.09006,342
May 30, 20190.10000.10000.10000.10000.1000-
May 29, 20190.10000.10000.10000.10000.1000-
May 28, 20190.10000.10000.10000.10000.1000-
May 27, 20190.10000.10000.10000.10000.1000-
May 24, 20190.10000.10000.10000.10000.1000-
May 23, 20190.10000.10000.10000.10000.10008,251
May 22, 20190.09900.09900.09900.09900.09907,500
May 21, 20190.09900.09900.09900.09900.0990-
May 20, 20190.09900.09900.09900.09900.09904,249
May 17, 20190.09000.09000.09000.09000.0900-
May 16, 20190.09000.09000.09000.09000.09008,000
May 15, 20190.09000.09000.09000.09000.0900-
May 14, 20190.09000.09000.09000.09000.0900-
May 13, 20190.09000.09000.09000.09000.0900-
May 10, 20190.09000.09000.09000.09000.0900-
May 09, 20190.09000.09000.09000.09000.0900-
May 08, 20190.09000.09000.09000.09000.0900-
May 07, 20190.09000.09000.09000.09000.09006,500
May 06, 20190.09300.09300.09300.09300.0930-
May 03, 20190.09300.09300.09300.09300.0930-
May 02, 20190.09300.09300.09300.09300.093010,000
May 01, 20190.09300.09300.09300.09300.09306,798
Apr 30, 20190.09900.09900.09900.09900.0990-
Apr 29, 20190.09900.09900.09900.09900.0990-
Apr 26, 20190.09900.09900.09900.09900.0990-
Apr 24, 20190.09900.09900.09900.09900.0990-
Apr 23, 20190.09900.09900.09900.09900.0990-
Apr 18, 20190.09900.09900.09900.09900.0990-
Apr 17, 20190.09900.09900.09900.09900.0990-
Apr 16, 20190.09900.09900.09900.09900.0990-
Apr 15, 20190.09900.09900.09900.09900.0990-
Apr 12, 20190.09900.09900.09900.09900.0990-
Apr 11, 20190.09900.09900.09900.09900.09903,500
Apr 10, 20190.10000.10000.10000.10000.100015,000
Apr 09, 20190.11500.11500.11500.11500.11508,695
Apr 08, 20190.10000.10000.10000.10000.1000-
Apr 05, 20190.10000.10000.10000.10000.1000-
Apr 04, 20190.10000.10000.10000.10000.100013,000
Apr 03, 20190.08000.08000.08000.08000.0800-
Apr 02, 20190.08000.08000.08000.08000.0800-
Apr 01, 20190.08000.08000.08000.08000.0800-
Mar 29, 20190.08000.08000.08000.08000.0800-
Mar 28, 20190.08000.08000.08000.08000.080090,000
Mar 27, 20190.09000.09000.09000.09000.0900-
Mar 26, 20190.09000.09000.09000.09000.0900-
Mar 25, 20190.09000.09000.09000.09000.090018,045
Mar 22, 20190.09000.09000.09000.09000.090032,000
Mar 21, 20190.09000.09000.09000.09000.09008,955
Mar 20, 20190.11500.11500.11500.11500.1150-
Mar 19, 20190.11500.11500.11500.11500.1150-
Mar 18, 20190.11500.11500.11500.11500.1150-
Mar 15, 20190.11500.11500.11500.11500.1150-
Mar 14, 20190.11500.11500.11500.11500.1150-
Mar 13, 20190.11500.11500.11500.11500.1150-
Mar 12, 20190.11500.11500.11500.11500.1150-
Mar 11, 20190.11500.11500.11500.11500.1150-
Mar 08, 20190.11500.11500.11500.11500.1150-
Mar 07, 20190.11500.11500.11500.11500.1150-
Mar 06, 20190.11500.11500.11500.11500.1150-
Mar 05, 20190.11500.11500.11500.11500.1150-
Mar 04, 20190.11500.11500.11500.11500.1150-
Mar 01, 20190.11500.11500.11500.11500.1150-
Feb 28, 20190.11500.11500.11500.11500.1150-
Feb 27, 20190.11500.11500.11500.11500.1150-
Feb 26, 20190.11500.11500.11500.11500.1150-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...