UK markets open in 5 hours 3 minutes

Castile Resources Limited (CST.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0740+0.0010 (+1.37%)
As of 10:46AM AEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.07300.07400.07300.07400.074024,991
25 Jun 20240.07400.07400.07300.07300.073073,300
24 Jun 20240.07400.07400.07400.07400.074019,148
21 Jun 20240.07800.07800.07400.07400.074066,760
20 Jun 20240.07800.07800.07800.07800.078016,700
19 Jun 20240.07800.07800.07800.07800.0780-
18 Jun 20240.07700.07800.07700.07800.0780137,571
17 Jun 20240.07600.07900.07600.07900.079071,757
14 Jun 20240.07800.07800.07800.07800.078010,000
13 Jun 20240.08000.08300.07800.07800.078085,294
12 Jun 20240.08000.08000.08000.08000.0800712
11 Jun 20240.08100.08100.08100.08100.0810-
07 Jun 20240.08100.08100.08100.08100.081048,383
06 Jun 20240.07700.08100.07600.07900.0790239,391
05 Jun 20240.08800.08800.08100.08100.0810165,153
04 Jun 20240.08800.08800.08800.08800.088047,821
03 Jun 20240.08500.08500.08500.08500.08501,803
31 May 20240.08600.08600.08600.08600.086015,684
30 May 20240.08600.08600.08600.08600.08606,000
29 May 20240.08700.08700.08600.08600.086081,913
28 May 20240.08900.08900.08900.08900.0890-
27 May 20240.08900.08900.08900.08900.08904,545
24 May 20240.08600.08600.08600.08600.0860-
23 May 20240.08600.08600.08600.08600.086032,674
22 May 20240.09100.09100.09100.09100.091020,000
21 May 20240.09100.09100.09100.09100.0910-
20 May 20240.09200.09200.08800.09100.0910434,355
17 May 20240.09600.09700.09300.09300.0930114,639
16 May 20240.09400.09600.09300.09300.093077,801
15 May 20240.09000.09200.09000.09200.092087,457
14 May 20240.09100.09100.08800.08800.088041,397
13 May 20240.09000.09200.09000.09200.092010,194
10 May 20240.09200.09200.08800.08800.088056,165
09 May 20240.09400.09400.09400.09400.09405,958
08 May 20240.09400.09400.09200.09200.092048,065
07 May 20240.09300.09500.09300.09500.095021,233
06 May 20240.09200.09200.09200.09200.092019,700
03 May 20240.09200.09500.09000.09000.0900109,831
02 May 20240.09000.09000.09000.09000.090067,371
01 May 20240.09000.09100.09000.09000.0900111,219
30 Apr 20240.09400.09400.09300.09300.0930152,486
29 Apr 20240.09400.09400.09400.09400.0940-
26 Apr 20240.09400.09400.09400.09400.09406,099
24 Apr 20240.09400.09400.09400.09400.094016,860
23 Apr 20240.09700.09700.09400.09500.0950150,946
22 Apr 20240.09800.09800.09600.09700.0970392,522
19 Apr 20240.09700.09900.09400.09800.0980407,094
18 Apr 20240.09500.10500.09500.09600.09601,025,203
17 Apr 20240.09000.09000.09000.09000.0900320,001
16 Apr 20240.09000.09100.09000.09100.0910545,264
15 Apr 20240.09500.09500.08700.08700.0870452,010
12 Apr 20240.09000.09400.08900.09000.0900165,636
11 Apr 20240.07900.08700.07900.08700.0870267,850
10 Apr 20240.07400.07800.07300.07800.0780304,594
09 Apr 20240.07500.07800.07300.07300.0730285,435
08 Apr 20240.07100.07400.07100.07400.0740203,023
05 Apr 20240.07200.07200.07100.07100.071012,607
04 Apr 20240.07100.07200.07100.07200.072018,919
03 Apr 20240.07200.07200.07200.07200.07207,001
02 Apr 20240.07300.07300.07200.07200.072037,905
28 Mar 20240.07300.07300.07200.07200.07202,906
27 Mar 20240.07300.07300.07300.07300.0730-
26 Mar 20240.07500.07500.07300.07300.07306,862
25 Mar 20240.07600.07600.07300.07300.073020,779
22 Mar 20240.07700.07700.07700.07700.077015,000
21 Mar 20240.07500.07900.07500.07900.0790183,209
20 Mar 20240.06800.06800.06400.06400.0640361,294
19 Mar 20240.07900.07900.06900.06900.0690264,885
18 Mar 20240.07900.07900.07600.07900.0790551,000
15 Mar 20240.07900.07900.07900.07900.079027,950
14 Mar 20240.08000.08000.07900.07900.079081,230
13 Mar 20240.08000.08300.08000.08000.0800437,458
12 Mar 20240.07650.08000.07650.08000.0800334,672
11 Mar 20240.07200.07200.07100.07200.072024,183
08 Mar 20240.07200.07200.06900.07100.0710111,855
07 Mar 20240.07900.07900.07200.07200.0720161,655
06 Mar 20240.07200.07300.07200.07300.07306,731
05 Mar 20240.07500.08300.07200.07200.072032,835
04 Mar 20240.07500.07500.07500.07500.075016,043
01 Mar 20240.07200.07200.07200.07200.07201,563
29 Feb 20240.07200.07300.07200.07300.073043,334
28 Feb 20240.07500.07500.07200.07300.073066,667
27 Feb 20240.07200.07200.07200.07200.07204,400
26 Feb 20240.07400.07400.07300.07300.073020,000
23 Feb 20240.07500.07500.07300.07400.074020,318
22 Feb 20240.08000.08000.07400.07500.075014,668
21 Feb 20240.07500.07500.07500.07500.0750-
20 Feb 20240.07800.08000.07400.07500.0750157,007
19 Feb 20240.08000.08000.07800.07800.0780130,843
16 Feb 20240.07900.08000.07900.08000.080067,711
15 Feb 20240.07900.07900.07900.07900.079015,696
14 Feb 20240.07900.07900.07900.07900.0790-
13 Feb 20240.08200.08200.07900.07900.079025,000
12 Feb 20240.08800.08800.08100.08100.081039,387
09 Feb 20240.09000.09000.09000.09000.0900102,218
08 Feb 20240.08800.08900.08800.08900.089035,012
07 Feb 20240.08900.08900.08800.08900.0890121,595
06 Feb 20240.08800.09000.08800.09000.0900114,558
05 Feb 20240.09000.09000.09000.09000.090027,468
02 Feb 20240.09000.09300.09000.09200.0920194,805
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...