CTM.AX - Centaurus Metals Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20190.01300.01350.01300.01350.0135900,000
Oct 15, 20190.01300.01300.01300.01300.01302,030,000
Oct 14, 20190.01400.01400.01400.01400.01401,200,000
Oct 11, 20190.01300.01400.01300.01300.01302,085,574
Oct 10, 20190.01400.01400.01300.01300.01303,327,067
Oct 09, 20190.01300.01400.01300.01300.01308,244,775
Oct 08, 20190.01400.01400.01300.01400.01404,200,000
Oct 07, 20190.01400.01400.01300.01300.01304,947,930
Oct 04, 20190.01500.01500.01400.01400.01401,591,386
Oct 03, 20190.01400.01500.01400.01400.01403,722,457
Oct 02, 20190.01500.01600.01400.01400.014017,001,575
Oct 01, 20190.01500.01500.01400.01500.015012,514,744
Sep 30, 20190.01600.01600.01500.01600.01601,511,280
Sep 27, 20190.01500.01600.01500.01600.016011,758,555
Sep 26, 20190.01500.01500.01500.01500.0150536,666
Sep 25, 20190.01500.01500.01400.01500.015012,483,060
Sep 24, 20190.01600.01650.01500.01500.015015,864,692
Sep 23, 20190.01600.01650.01600.01600.016019,376,634
Sep 20, 20190.01500.01650.01400.01500.015037,931,681
Sep 19, 20190.01400.01450.01400.01400.01408,460,163
Sep 18, 20190.01500.01500.01400.01400.014016,114,341
Sep 17, 20190.01300.01500.01200.01500.015026,802,707
Sep 16, 20190.01300.01350.01300.01300.01306,606,485
Sep 13, 20190.01300.01350.01300.01300.013010,313,276
Sep 12, 20190.01300.01350.01200.01300.013015,394,415
Sep 11, 20190.01300.01300.01300.01300.013038,489,158
Sep 10, 20190.01200.01400.01200.01300.013072,527,181
Sep 09, 20190.01100.01100.01100.01100.0110-
Sep 06, 20190.01100.01100.01100.01100.011018,320,992
Sep 05, 20190.01100.01100.01100.01100.01105,111,632
Sep 04, 20190.01100.01150.01000.01000.010018,829,898
Sep 03, 20190.01100.01150.01050.01100.011030,358,883
Sep 02, 20190.01100.01100.01000.01100.011012,557,047
Aug 30, 20190.01000.01100.01000.01000.010050,600,785
Aug 29, 20190.00900.00950.00800.00800.008032,737,713
Aug 28, 20190.00900.00900.00800.00800.008010,482,624
Aug 27, 20190.00900.00900.00800.00900.00907,877,096
Aug 26, 20190.00900.00950.00900.00900.00905,714,944
Aug 23, 20190.00900.01000.00900.00900.00906,412,350
Aug 22, 20190.01100.01100.00900.00900.009027,824,287
Aug 21, 20190.01000.01100.01000.01000.01009,763,611
Aug 20, 20190.01000.01050.01000.01000.010015,480,969
Aug 19, 20190.01000.01100.01000.01000.010012,136,450
Aug 16, 20190.00900.01100.00800.01100.011063,679,403
Aug 15, 20190.00900.00900.00800.00900.00908,002,388
Aug 14, 20190.00900.01000.00900.00950.00951,891,377
Aug 13, 20190.00900.00900.00900.00900.009021,253,700
Aug 12, 20190.00800.00950.00800.00950.009536,339,203
Aug 09, 20190.00800.00850.00800.00800.008019,418,061
Aug 08, 20190.00800.00800.00700.00800.008016,995,625
Aug 07, 20190.00800.00900.00700.00800.008029,362,030
Aug 06, 20190.00900.00900.00600.00700.007046,239,195
Aug 05, 20190.01000.01000.01000.01000.0100939,000
Aug 02, 20190.01000.01000.00900.01000.01006,276,389
Aug 01, 20190.01000.01000.00900.01000.01006,927,329
Jul 31, 20190.01000.01000.00900.01000.01006,931,240
Jul 30, 20190.00900.01000.00900.01000.010020,866,756
Jul 29, 20190.00800.00850.00800.00850.0085402,500
Jul 26, 20190.00800.00850.00800.00800.00801,601,076
Jul 25, 20190.00900.00950.00900.00900.00907,291,240
Jul 24, 20190.00800.01000.00800.01000.010022,221,423
Jul 23, 20190.00800.00900.00800.00800.00808,126,965
Jul 22, 20190.00800.00800.00800.00800.00801,547,024
Jul 19, 20190.00800.00800.00800.00800.0080959,641
Jul 18, 20190.00800.00800.00800.00800.00804,050,250
Jul 17, 20190.00800.00800.00800.00800.00805,139,422
Jul 16, 20190.00800.00850.00800.00850.00851,579,450
Jul 15, 20190.00900.00900.00800.00850.00852,910,611
Jul 12, 20190.00800.00850.00700.00800.00809,460,327
Jul 11, 20190.00800.00800.00800.00800.00807,514,302
Jul 10, 20190.00700.00850.00700.00800.008020,936,702
Jul 09, 20190.00800.00800.00700.00700.00704,343,328
Jul 08, 20190.00900.00900.00700.00800.008012,190,234
Jul 05, 20190.00900.00950.00800.00900.009048,900,823
Jul 04, 20190.00900.00900.00900.00900.0090-
Jul 03, 20190.00900.00900.00800.00900.00902,213,744
Jul 02, 20190.00900.00950.00900.00900.009021,387,946
Jul 01, 20190.00900.00900.00800.00900.009024,182,291
Jun 28, 20190.00700.00900.00700.00800.008020,464,248
Jun 27, 20190.00800.00800.00700.00800.00803,885,786
Jun 26, 20190.00700.00800.00700.00700.00705,722,209
Jun 25, 20190.00700.00800.00700.00800.00803,850,027
Jun 24, 20190.00700.00750.00700.00700.00702,376,776
Jun 21, 20190.00700.00700.00700.00700.0070-
Jun 20, 20190.00700.00700.00700.00700.00701,018,578
Jun 19, 20190.00700.00750.00700.00750.0075166,035
Jun 18, 20190.00800.00800.00700.00700.00707,624,207
Jun 17, 20190.00700.00700.00700.00700.0070450,000
Jun 14, 20190.00800.00800.00700.00750.0075209,239
Jun 13, 20190.00800.00800.00800.00800.0080100,000
Jun 12, 20190.00700.00800.00700.00750.00751,295,000
Jun 11, 20190.00700.00800.00700.00700.00703,277,004
Jun 07, 20190.00600.00700.00600.00700.00705,990,000
Jun 06, 20190.00600.00700.00600.00600.00604,500,000
Jun 05, 20190.00700.00700.00700.00700.007013,816,057
Jun 04, 20190.00800.00800.00700.00700.007016,067,011
Jun 03, 20190.00900.00900.00800.00850.00856,852,333
May 31, 20190.00900.00950.00800.00900.009034,561,008
May 30, 20190.00900.00900.00800.00800.00803,564,486
May 29, 20190.00800.00850.00800.00800.008025,314,665
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...