UK markets open in 4 hours 59 minutes
NIKKEI 225
39,195.27 +157.11 (+0.40%) HANG SENG
18,168.09 -198.86 (-1.08%) CRUDE OIL
77.71 -0.03 (-0.04%) GOLD FUTURES
2,322.90 -4.10 (-0.18%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,941.27 -745.38 (-1.36%)
Caspin Resources Limited (CPN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:35AM AEST. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 0.0770 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 26,925 |
| 07 Jun 2024 | 0.0750 | 0.0790 | 0.0750 | 0.0770 | 0.0770 | 672,305 |
| 06 Jun 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
| 05 Jun 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
| 04 Jun 2024 | 0.0780 | 0.0830 | 0.0780 | 0.0830 | 0.0830 | 164,697 |
| 03 Jun 2024 | 0.0780 | 0.0790 | 0.0780 | 0.0790 | 0.0790 | 51,436 |
| 31 May 2024 | 0.0790 | 0.0790 | 0.0780 | 0.0780 | 0.0780 | 69,671 |
| 30 May 2024 | 0.0790 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 42,935 |
| 29 May 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 10,000 |
| 28 May 2024 | 0.0790 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 76,105 |
| 27 May 2024 | 0.0800 | 0.0820 | 0.0800 | 0.0810 | 0.0810 | 81,226 |
| 24 May 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 7,298 |
| 23 May 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 49,248 |
| 22 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 13,797 |
| 21 May 2024 | 0.0790 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 30,807 |
| 20 May 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 164,578 |
| 17 May 2024 | 0.0850 | 0.0850 | 0.0840 | 0.0840 | 0.0840 | 47,409 |
| 16 May 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 25,001 |
| 15 May 2024 | 0.0780 | 0.0830 | 0.0780 | 0.0830 | 0.0830 | 240,872 |
| 14 May 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 14,197 |
| 13 May 2024 | 0.0790 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 116,685 |
| 10 May 2024 | 0.0760 | 0.0790 | 0.0760 | 0.0790 | 0.0790 | 100,000 |
| 09 May 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 12,669 |
| 08 May 2024 | 0.0760 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 93,160 |
| 07 May 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 36,441 |
| 06 May 2024 | 0.0770 | 0.0770 | 0.0750 | 0.0760 | 0.0760 | 196,251 |
| 03 May 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
| 02 May 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 25,000 |
| 01 May 2024 | 0.0780 | 0.0800 | 0.0780 | 0.0800 | 0.0800 | 91,316 |
| 30 Apr 2024 | 0.0800 | 0.0800 | 0.0760 | 0.0770 | 0.0770 | 89,308 |
| 29 Apr 2024 | 0.0850 | 0.0850 | 0.0810 | 0.0820 | 0.0820 | 40,458 |
| 26 Apr 2024 | 0.0860 | 0.0860 | 0.0840 | 0.0860 | 0.0860 | 1,135 |
| 24 Apr 2024 | 0.0860 | 0.0870 | 0.0860 | 0.0870 | 0.0870 | 98 |
| 23 Apr 2024 | 0.0890 | 0.0900 | 0.0890 | 0.0890 | 0.0890 | 33,179 |
| 22 Apr 2024 | 0.0850 | 0.0890 | 0.0840 | 0.0890 | 0.0890 | 64,390 |
| 19 Apr 2024 | 0.0880 | 0.0880 | 0.0860 | 0.0880 | 0.0880 | 19,645 |
| 18 Apr 2024 | 0.0800 | 0.0890 | 0.0800 | 0.0880 | 0.0880 | 114,073 |
| 17 Apr 2024 | 0.0800 | 0.0800 | 0.0770 | 0.0780 | 0.0780 | 16,518 |
| 16 Apr 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 52,845 |
| 15 Apr 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 92,219 |
| 12 Apr 2024 | 0.0840 | 0.0840 | 0.0810 | 0.0810 | 0.0810 | 81,600 |
| 11 Apr 2024 | 0.0890 | 0.0890 | 0.0840 | 0.0860 | 0.0860 | 184,229 |
| 10 Apr 2024 | 0.0870 | 0.0900 | 0.0800 | 0.0890 | 0.0890 | 748,940 |
| 09 Apr 2024 | 0.0750 | 0.0750 | 0.0730 | 0.0730 | 0.0730 | 110,594 |
| 08 Apr 2024 | 0.0750 | 0.0770 | 0.0750 | 0.0770 | 0.0770 | 102,712 |
| 05 Apr 2024 | 0.0760 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 63,298 |
| 04 Apr 2024 | 0.0830 | 0.0830 | 0.0750 | 0.0750 | 0.0750 | 63,532 |
| 03 Apr 2024 | 0.0800 | 0.0810 | 0.0800 | 0.0810 | 0.0810 | 21,289 |
| 02 Apr 2024 | 0.0790 | 0.0790 | 0.0770 | 0.0770 | 0.0770 | 730 |
| 28 Mar 2024 | 0.0800 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 25,000 |
| 27 Mar 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 9,773 |
| 26 Mar 2024 | 0.0790 | 0.0790 | 0.0780 | 0.0790 | 0.0790 | 44,649 |
| 25 Mar 2024 | 0.0770 | 0.0780 | 0.0770 | 0.0780 | 0.0780 | 9,615 |
| 22 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 7,000 |
| 21 Mar 2024 | 0.0770 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 99,691 |
| 20 Mar 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 19 Mar 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 18 Mar 2024 | 0.0780 | 0.0780 | 0.0760 | 0.0760 | 0.0760 | 10,000 |
| 15 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 14 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 33,250 |
| 13 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 12 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 11 Mar 2024 | 0.0760 | 0.0760 | 0.0750 | 0.0750 | 0.0750 | 38,263 |
| 08 Mar 2024 | 0.0770 | 0.0810 | 0.0750 | 0.0810 | 0.0810 | 25,102 |
| 07 Mar 2024 | 0.0800 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 54,587 |
| 06 Mar 2024 | 0.0780 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 177,017 |
| 05 Mar 2024 | 0.0760 | 0.0770 | 0.0760 | 0.0760 | 0.0760 | 9,439 |
| 04 Mar 2024 | 0.0770 | 0.0800 | 0.0760 | 0.0800 | 0.0800 | 17,234 |
| 01 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 6,654 |
| 29 Feb 2024 | 0.0790 | 0.0810 | 0.0770 | 0.0810 | 0.0810 | 11,770 |
| 28 Feb 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0810 | 0.0810 | 14,351 |
| 27 Feb 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 10,000 |
| 26 Feb 2024 | 0.0820 | 0.0830 | 0.0770 | 0.0830 | 0.0830 | 83,782 |
| 23 Feb 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 3,310 |
| 22 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 |
| 21 Feb 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 5,639 |
| 20 Feb 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 10,314 |
| 19 Feb 2024 | 0.0730 | 0.0820 | 0.0730 | 0.0820 | 0.0820 | 165,011 |
| 16 Feb 2024 | 0.0750 | 0.0750 | 0.0740 | 0.0740 | 0.0740 | 25,463 |
| 15 Feb 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 14 Feb 2024 | 0.0770 | 0.0770 | 0.0745 | 0.0750 | 0.0750 | 188,354 |
| 13 Feb 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 78,300 |
| 12 Feb 2024 | 0.0770 | 0.0800 | 0.0770 | 0.0800 | 0.0800 | 69,371 |
| 09 Feb 2024 | 0.0760 | 0.0780 | 0.0760 | 0.0780 | 0.0780 | 10,035 |
| 08 Feb 2024 | 0.0760 | 0.0780 | 0.0750 | 0.0750 | 0.0750 | 13,207 |
| 07 Feb 2024 | 0.0800 | 0.0800 | 0.0760 | 0.0760 | 0.0760 | 98,190 |
| 06 Feb 2024 | 0.0800 | 0.0800 | 0.0790 | 0.0795 | 0.0795 | 59,748 |
| 05 Feb 2024 | 0.0810 | 0.0830 | 0.0800 | 0.0820 | 0.0820 | 90,710 |
| 02 Feb 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 37,452 |
| 01 Feb 2024 | 0.0830 | 0.0890 | 0.0790 | 0.0870 | 0.0870 | 149,092 |
| 31 Jan 2024 | 0.0850 | 0.0850 | 0.0820 | 0.0850 | 0.0850 | 237,368 |
| 30 Jan 2024 | 0.0780 | 0.0800 | 0.0780 | 0.0800 | 0.0800 | 99,571 |
| 29 Jan 2024 | 0.0730 | 0.0760 | 0.0720 | 0.0760 | 0.0760 | 88,583 |
| 25 Jan 2024 | 0.0730 | 0.0730 | 0.0720 | 0.0730 | 0.0730 | 110,810 |
| 24 Jan 2024 | 0.0760 | 0.0760 | 0.0720 | 0.0740 | 0.0740 | 134,322 |
| 23 Jan 2024 | 0.0830 | 0.0830 | 0.0730 | 0.0760 | 0.0760 | 155,291 |
| 22 Jan 2024 | 0.0950 | 0.0980 | 0.0850 | 0.0850 | 0.0850 | 283,259 |
| 19 Jan 2024 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 492,937 |
| 18 Jan 2024 | 0.1000 | 0.1000 | 0.0970 | 0.1000 | 0.1000 | 175,773 |
| 17 Jan 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 64,003 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.