Yahoo

Mail

UK markets closed

NIKKEI 225
39,341.54
-325.53(-0.82%)
HANG SENG
17,716.47
-373.46(-2.06%)
CRUDE OIL
81.46
+0.56(+0.69%)
GOLD FUTURES
2,337.00
+23.80(+1.03%)
DOW
39,223.09
+95.29(+0.24%)
Bitcoin GBP
48,811.90
+597.56(+1.24%)

Trending tickers

Amazon, Apple, Micron, Tesla

AI fever sets the tone for big tech stocks and chipmakers

Cassius Mining Limited (CMD.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0090

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

28 Jun 2023 - 28 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jun 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
26 Jun 2024	0.0080	0.0090	0.0080	0.0090	0.0090	1,555,543
25 Jun 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
24 Jun 2024	0.0080	0.0080	0.0070	0.0070	0.0070	477,288
21 Jun 2024	0.0070	0.0080	0.0070	0.0080	0.0080	111,447
20 Jun 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
19 Jun 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
18 Jun 2024	0.0070	0.0070	0.0070	0.0070	0.0070	37,500
17 Jun 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
14 Jun 2024	0.0080	0.0080	0.0070	0.0070	0.0070	14,696,344
13 Jun 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1
12 Jun 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2,110
11 Jun 2024	0.0080	0.0090	0.0080	0.0090	0.0090	1,634,032
07 Jun 2024	0.0080	0.0090	0.0080	0.0080	0.0080	944,552
06 Jun 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
05 Jun 2024	0.0080	0.0080	0.0080	0.0080	0.0080	942,475
04 Jun 2024	0.0090	0.0090	0.0080	0.0080	0.0080	688,561
03 Jun 2024	0.0090	0.0090	0.0090	0.0090	0.0090	17,500
31 May 2024	0.0080	0.0090	0.0080	0.0090	0.0090	1,077,258
30 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	594,661
29 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	666,666
28 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	4,796,654
27 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	969,000
24 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
23 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	7
22 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
21 May 2024	0.0090	0.0100	0.0090	0.0090	0.0090	1,077,206
20 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	171,545
17 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2,550
16 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	300,009
15 May 2024	0.0100	0.0100	0.0090	0.0090	0.0090	134,474
14 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
10 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
09 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	126,500
08 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
07 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,578,333
06 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	102,880
03 May 2024	0.0110	0.0110	0.0100	0.0100	0.0100	178,435
02 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	500,000
01 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	80,091
30 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	479,580
29 Apr 2024	0.0110	0.0110	0.0100	0.0100	0.0100	411,027
26 Apr 2024	0.0110	0.0120	0.0110	0.0110	0.0110	2,465,203
24 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	745,091
23 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	248,719
22 Apr 2024	0.0110	0.0120	0.0110	0.0120	0.0120	3,710,313
19 Apr 2024	0.0100	0.0110	0.0100	0.0110	0.0110	1,670,218
18 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	90,197
17 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,625,336
16 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	159,184
15 Apr 2024	0.0080	0.0090	0.0080	0.0090	0.0090	253,308
12 Apr 2024	0.0080	0.0085	0.0080	0.0080	0.0080	550,994
11 Apr 2024	0.0090	0.0090	0.0080	0.0090	0.0090	1,797,615
10 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	333,443
09 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	90,054
08 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,402,331
05 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2,449,935
04 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	408,122
03 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	185,000
02 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
28 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
27 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
26 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	30,000
25 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
22 Mar 2024	0.0100	0.0100	0.0090	0.0100	0.0100	5,962,474
21 Mar 2024	0.0110	0.0110	0.0100	0.0100	0.0100	618,985
20 Mar 2024	0.0105	0.0105	0.0100	0.0100	0.0100	182,096
19 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
18 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,195
15 Mar 2024	0.0110	0.0110	0.0100	0.0110	0.0110	146,301
14 Mar 2024	0.0110	0.0110	0.0100	0.0110	0.0110	2,073,613
13 Mar 2024	0.0110	0.0115	0.0110	0.0110	0.0110	1,984,271
12 Mar 2024	0.0110	0.0120	0.0110	0.0120	0.0120	1,849,562
11 Mar 2024	0.0110	0.0120	0.0105	0.0120	0.0120	7,478,101
08 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	2,345,455
07 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	2,336,080
06 Mar 2024	0.0110	0.0115	0.0110	0.0110	0.0110	1,074,797
05 Mar 2024	0.0110	0.0120	0.0110	0.0120	0.0120	3,312,602
04 Mar 2024	0.0100	0.0120	0.0100	0.0110	0.0110	20,692,842
01 Mar 2024	0.0100	0.0120	0.0090	0.0100	0.0100	36,737,244
29 Feb 2024	0.0300	0.0300	0.0090	0.0100	0.0100	101,308,707
28 Feb 2024	0.0340	0.0340	0.0310	0.0310	0.0310	660,090
27 Feb 2024	0.0340	0.0350	0.0340	0.0340	0.0340	1,423,112
26 Feb 2024	0.0330	0.0340	0.0330	0.0340	0.0340	782,132
23 Feb 2024	0.0320	0.0320	0.0310	0.0320	0.0320	1,107,171
22 Feb 2024	0.0320	0.0320	0.0310	0.0320	0.0320	1,196,024
21 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	868,135
20 Feb 2024	0.0320	0.0330	0.0320	0.0330	0.0330	178,800
19 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	837,570
16 Feb 2024	0.0340	0.0350	0.0340	0.0350	0.0350	88,060
15 Feb 2024	0.0330	0.0340	0.0330	0.0340	0.0340	377,101
14 Feb 2024	0.0320	0.0330	0.0320	0.0330	0.0330	238,845
13 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
12 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	125,000
09 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	300,000
08 Feb 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
07 Feb 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
06 Feb 2024	0.0330	0.0340	0.0330	0.0340	0.0340	294,464
05 Feb 2024	0.0330	0.0340	0.0330	0.0330	0.0330	707,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22539,341.54-325.53(-0.82%)

HANG SENG17,716.47-373.46(-2.06%)

CRUDE OIL81.46+0.56(+0.69%)

GOLD FUTURES2,337.00+23.80(+1.03%)

DOW39,223.09+95.29(+0.24%)

Bitcoin GBP48,811.90+597.56(+1.24%)

Amazon, Apple, Micron, Tesla

Cassius Mining Limited (CMD.AX)

NIKKEI 225
39,341.54
-325.53(-0.82%)

HANG SENG
17,716.47
-373.46(-2.06%)

CRUDE OIL
81.46
+0.56(+0.69%)

GOLD FUTURES
2,337.00
+23.80(+1.03%)

DOW
39,223.09
+95.29(+0.24%)

Bitcoin GBP
48,811.90
+597.56(+1.24%)