CUX.AX - Crossland Strategic Metals Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.00700.00700.00700.00700.007010,000
Aug 22, 20190.00800.00800.00800.00800.008075,000
Aug 21, 20190.00700.00700.00700.00700.0070-
Aug 20, 20190.00700.00700.00700.00700.0070-
Aug 19, 20190.00700.00700.00700.00700.0070-
Aug 16, 20190.00700.00700.00700.00700.0070-
Aug 15, 20190.00700.00700.00700.00700.0070-
Aug 14, 20190.00700.00700.00700.00700.0070-
Aug 13, 20190.00700.00700.00700.00700.007084,166
Aug 12, 20190.00700.00700.00600.00700.0070476,502
Aug 09, 20190.00700.00700.00700.00700.0070144,300
Aug 08, 20190.00700.00700.00700.00700.0070-
Aug 07, 20190.00700.00700.00700.00700.0070-
Aug 06, 20190.00700.00700.00700.00700.0070406,557
Aug 05, 20190.00700.00700.00700.00700.0070-
Aug 02, 20190.00700.00700.00700.00700.0070-
Aug 01, 20190.00700.00700.00700.00700.0070-
Jul 31, 20190.00700.00700.00700.00700.0070580,436
Jul 30, 20190.00700.00700.00700.00700.0070113,007
Jul 29, 20190.00700.00700.00700.00700.0070-
Jul 26, 20190.00700.00700.00700.00700.0070-
Jul 25, 20190.00700.00700.00700.00700.0070-
Jul 24, 20190.00700.00700.00700.00700.0070-
Jul 23, 20190.00700.00700.00700.00700.007071,398
Jul 22, 20190.00700.00700.00700.00700.0070-
Jul 19, 20190.00700.00700.00700.00700.0070278,602
Jul 18, 20190.00700.00700.00700.00700.0070-
Jul 17, 20190.00700.00700.00700.00700.0070150,000
Jul 16, 20190.00700.00700.00700.00700.0070-
Jul 15, 20190.00700.00700.00700.00700.0070-
Jul 12, 20190.00700.00700.00700.00700.0070-
Jul 11, 20190.00700.00700.00700.00700.0070-
Jul 10, 20190.00700.00700.00700.00700.007053,758
Jul 09, 20190.00700.00700.00700.00700.0070-
Jul 08, 20190.00700.00700.00700.00700.007060,000
Jul 05, 20190.00600.00700.00600.00700.0070368,750
Jul 04, 20190.00600.00600.00600.00600.006055,556
Jul 03, 20190.00600.00600.00600.00600.0060-
Jul 02, 20190.00600.00600.00600.00600.0060-
Jul 01, 20190.00600.00600.00600.00600.0060-
Jun 28, 20190.00600.00600.00600.00600.0060150,000
Jun 27, 20190.00700.00700.00600.00700.0070867,518
Jun 26, 20190.00700.00700.00700.00700.0070-
Jun 25, 20190.00700.00700.00700.00700.0070165,263
Jun 24, 20190.00700.00700.00700.00700.0070717,100
Jun 21, 20190.00600.00600.00600.00600.0060-
Jun 20, 20190.00600.00600.00600.00600.0060750,766
Jun 19, 20190.00600.00700.00600.00700.0070173,921
Jun 18, 20190.00600.00600.00600.00600.006025,000
Jun 17, 20190.00700.00700.00600.00600.0060728,571
Jun 14, 20190.00900.00900.00800.00800.00802,154,306
Jun 13, 20190.00700.01000.00600.00800.00808,931,423
Jun 12, 20190.00600.00600.00600.00600.0060198,065
Jun 11, 20190.00700.00700.00700.00700.0070-
Jun 07, 20190.00700.00700.00700.00700.0070-
Jun 06, 20190.00700.00800.00700.00700.00701,207,987
Jun 05, 20190.00600.00600.00600.00600.0060224,286
Jun 04, 20190.00600.00600.00600.00600.0060-
Jun 03, 20190.00600.00600.00600.00600.0060495,606
May 31, 20190.00600.00600.00600.00600.0060650,000
May 30, 20190.00700.00700.00700.00700.00702,419,362
May 29, 20190.00600.00700.00600.00700.0070714,569
May 28, 20190.00500.00500.00500.00500.005016,500
May 27, 20190.00500.00500.00500.00500.0050-
May 24, 20190.00600.00600.00500.00500.0050440,569
May 23, 20190.00600.00600.00600.00600.0060499,998
May 22, 20190.00600.00600.00600.00600.0060220,000
May 21, 20190.00500.00600.00500.00600.00601,215,435
May 20, 20190.00500.00500.00500.00500.0050130,000
May 17, 20190.00500.00500.00500.00500.00501,340,161
May 16, 20190.00600.00600.00600.00600.0060-
May 15, 20190.00600.00600.00600.00600.0060-
May 14, 20190.00600.00600.00600.00600.0060-
May 13, 20190.00600.00600.00600.00600.0060-
May 10, 20190.00500.00600.00500.00600.00601,343,222
May 09, 20190.00600.00600.00600.00600.0060-
May 08, 20190.00600.00600.00600.00600.0060-
May 07, 20190.00600.00600.00600.00600.0060300,000
May 06, 20190.00600.00600.00600.00600.00601,500,000
May 03, 20190.00500.00600.00500.00600.0060211,400
May 02, 20190.00500.00500.00500.00500.0050-
May 01, 20190.00500.00500.00500.00500.00501,009,000
Apr 30, 20190.00500.00500.00500.00500.0050-
Apr 29, 20190.00500.00500.00500.00500.0050750,000
Apr 26, 20190.00500.00500.00500.00500.0050-
Apr 24, 20190.00500.00500.00500.00500.0050-
Apr 23, 20190.00500.00500.00500.00500.0050-
Apr 18, 20190.00500.00500.00500.00500.0050-
Apr 17, 20190.00500.00500.00500.00500.0050-
Apr 16, 20190.00500.00500.00500.00500.00501,000
Apr 15, 20190.00600.00600.00600.00600.0060-
Apr 12, 20190.00600.00600.00600.00600.0060-
Apr 11, 20190.00600.00600.00600.00600.0060-
Apr 10, 20190.00600.00600.00600.00600.0060-
Apr 09, 20190.00600.00600.00600.00600.0060-
Apr 08, 20190.00600.00600.00600.00600.0060-
Apr 05, 20190.00600.00600.00600.00600.00601,000,000
Apr 04, 20190.00600.00600.00600.00600.00601,372,929
Apr 03, 20190.00500.00500.00500.00500.0050-
Apr 02, 20190.00500.00500.00500.00500.0050-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...