Cboe AU - Delayed Quote • AUD
Citigold Corporation Limited (CTO.XA)
At close: April 26 at 3:04 PM GMT+10
Currency in AUD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 600,000 |
Apr 24, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 300,000 |
Apr 23, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 101,663 |
Apr 19, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,400,000 |
Apr 16, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 442,394 |
Apr 15, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 700,199 |
Apr 12, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,150,000 |
Apr 11, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
Apr 10, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,200,000 |
Apr 9, 2024 | 0.0065 | 0.0065 | 0.0050 | 0.0050 | 0.0050 | 2,346,409 |
Apr 8, 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 2,849,695 |
Apr 5, 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 2,950,000 |
Apr 4, 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 2,000,000 |
Apr 2, 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 249,550 |
Mar 28, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,250,000 |
Mar 27, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 250,000 |
Mar 26, 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 1,121,600 |
Mar 25, 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 225,000 |
Mar 22, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 835,000 |
Mar 21, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 406,470 |
Mar 20, 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 201,200 |
Mar 19, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,000,000 |
Mar 15, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 200,000 |
Mar 12, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 125,000 |
Mar 11, 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 2,795,813 |
Mar 8, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 157,813 |
Mar 6, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 61,111 |
Mar 5, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
Mar 4, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 66,666 |
Mar 1, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,136 |
Feb 29, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 214,000 |
Feb 19, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 432,457 |
Feb 15, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,000 |
Feb 14, 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 350,096 |
Feb 13, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 182,089 |
Feb 7, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 142,857 |
Feb 6, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 142,857 |
Jan 30, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 18,065 |
Jan 24, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 112,500 |
Jan 23, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 250,000 |
Jan 10, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 400,000 |
Jan 9, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 528,755 |
Jan 8, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 400,000 |
Jan 5, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 500,000 |
Jan 4, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 75,000 |
Jan 3, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 153,913 |
Jan 2, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 200,000 |
Dec 29, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 148,115 |
Dec 27, 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 191,600 |
Dec 22, 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 442,600 |
Dec 19, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 442,600 |
Dec 13, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 900,000 |
Dec 8, 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 379,121 |
Dec 7, 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 233,879 |
Dec 6, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 417,498 |
Dec 5, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 945,300 |
Dec 4, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 159,198 |
Nov 30, 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 440,802 |
Nov 28, 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 150,000 |
Nov 27, 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,000,000 |
Nov 22, 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 627,750 |
Nov 21, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 75,000 |
Nov 20, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 185,300 |
Nov 17, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 250,000 |
Nov 16, 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 192,500 |
Nov 15, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 200,000 |
Nov 14, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 800,000 |
Nov 13, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,325,000 |
Nov 9, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 577,750 |
Nov 7, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 700,000 |
Nov 6, 2023 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 450,000 |
Nov 3, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 197,000 |
Oct 30, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,207,539 |
Oct 27, 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,125,000 |
Oct 26, 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 200,000 |
Oct 25, 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 6,993 |
Oct 23, 2023 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 253,319 |
Oct 20, 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 7 |
Oct 18, 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
Oct 17, 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
Oct 16, 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 350,054 |
Oct 11, 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 66,500 |
Oct 9, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 445,000 |
Oct 6, 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,000,000 |
Oct 4, 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 492,000 |
Sep 28, 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 50,000 |
Sep 20, 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | - |
Sep 7, 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 200,000 |
Aug 30, 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 50,000 |
Aug 29, 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 414,862 |
Aug 22, 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,300,000 |
Aug 18, 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 280,900 |
Aug 17, 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 300,000 |
Aug 14, 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 311,112 |
Aug 11, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 150,000 |
Aug 7, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 170,000 |
Aug 4, 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 309,700 |
Jul 24, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 199,000 |
Jul 21, 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 300,043 |
Jul 20, 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 386,409 |
Jul 17, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
Jun 30, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
Jun 29, 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
Jun 28, 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
Jun 27, 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
Jun 22, 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 134,052 |
Jun 19, 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 276,537 |
Jun 16, 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 100,000 |
Jun 15, 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 28,903 |
Jun 14, 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
Jun 9, 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 200,000 |
Jun 7, 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 6,467 |
Jun 5, 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 4,580,592 |
Jun 2, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 125,000 |
May 30, 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 90,000 |
May 26, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 300,000 |
May 24, 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 851,800 |
May 23, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 450,866 |
May 22, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 280,000 |
May 19, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 150,000 |
May 15, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 300,000 |
May 12, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 156,119 |
May 10, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 592,944 |
May 5, 2023 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 200,000 |
May 3, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
Apr 26, 2023 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 125,000 |