Caspin Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.215	0.240	0.215	0.240	0.240	342,437
2023-06-30	0.230	0.230	0.215	0.215	0.215	338,765
2023-06-29	0.220	0.235	0.220	0.235	0.235	71,173
2023-06-28	0.220	0.230	0.220	0.220	0.220	115,339
2023-06-27	0.225	0.225	0.215	0.220	0.220	191,040
2023-06-26	0.215	0.225	0.210	0.225	0.225	579,074
2023-06-23	0.235	0.238	0.210	0.220	0.220	740,832
2023-06-22	0.255	0.255	0.235	0.235	0.235	308,634
2023-06-21	0.260	0.260	0.250	0.255	0.255	261,643
2023-06-20	0.260	0.260	0.250	0.255	0.255	95,544
2023-06-19	0.260	0.265	0.255	0.265	0.265	174,816
2023-06-16	0.245	0.255	0.245	0.255	0.255	120,856
2023-06-15	0.250	0.255	0.245	0.245	0.245	200,473
2023-06-14	0.260	0.260	0.250	0.250	0.250	99,067
2023-06-13	0.270	0.270	0.255	0.255	0.255	218,250
2023-06-09	0.260	0.275	0.255	0.260	0.260	460,095
2023-06-08	0.270	0.270	0.260	0.265	0.265	372,013
2023-06-07	0.270	0.270	0.265	0.265	0.265	63,744
2023-06-06	0.275	0.275	0.270	0.275	0.275	105,944
2023-06-05	0.275	0.280	0.270	0.275	0.275	146,565
2023-06-02	0.260	0.280	0.255	0.275	0.275	118,941
2023-06-01	0.260	0.260	0.238	0.250	0.250	328,227
2023-05-31	0.265	0.265	0.235	0.250	0.250	404,706
2023-05-30	0.270	0.270	0.260	0.265	0.265	156,229
2023-05-29	0.280	0.280	0.265	0.275	0.275	368,739
2023-05-26	0.290	0.290	0.265	0.275	0.275	261,215
2023-05-25	0.300	0.300	0.265	0.290	0.290	653,555
2023-05-24	0.305	0.305	0.295	0.295	0.295	517,803
2023-05-23	0.315	0.320	0.300	0.300	0.300	535,620
2023-05-22	0.310	0.320	0.310	0.320	0.320	107,976
2023-05-19	0.320	0.325	0.310	0.315	0.315	147,144
2023-05-18	0.320	0.325	0.303	0.315	0.315	2,362,414
2023-05-17	0.300	0.320	0.300	0.310	0.310	364,948
2023-05-16	0.305	0.310	0.295	0.300	0.300	589,233
2023-05-15	0.315	0.315	0.305	0.310	0.310	323,940
2023-05-12	0.325	0.330	0.310	0.315	0.315	320,503
2023-05-11	0.330	0.360	0.325	0.325	0.325	483,164
2023-05-10	0.335	0.345	0.325	0.330	0.330	1,301,479
2023-05-09	0.305	0.320	0.300	0.320	0.320	786,896
2023-05-08	0.335	0.335	0.305	0.310	0.310	883,482
2023-05-05	0.340	0.360	0.315	0.330	0.330	1,736,889
2023-05-04	0.360	0.475	0.330	0.340	0.340	9,681,855
2023-05-03	0.305	0.305	0.295	0.295	0.295	72,083
2023-05-02	0.300	0.300	0.300	0.300	0.300	38,575
2023-05-01	0.300	0.300	0.300	0.300	0.300	131,195
2023-04-28	0.310	0.310	0.300	0.300	0.300	208,392
2023-04-27	0.300	0.305	0.295	0.305	0.305	25,490
2023-04-26	0.300	0.305	0.295	0.295	0.295	106,950
2023-04-24	0.300	0.305	0.300	0.305	0.305	10,001
2023-04-21	0.305	0.305	0.295	0.300	0.300	221,831
2023-04-20	0.300	0.300	0.295	0.295	0.295	152,508
2023-04-19	0.295	0.300	0.295	0.300	0.300	167,774
2023-04-18	0.300	0.300	0.290	0.295	0.295	333,527
2023-04-17	0.310	0.315	0.295	0.295	0.295	289,840
2023-04-14	0.310	0.315	0.305	0.310	0.310	285,123
2023-04-13	0.315	0.315	0.300	0.310	0.310	562,534
2023-04-12	0.330	0.330	0.310	0.320	0.320	196,816
2023-04-11	0.385	0.385	0.315	0.325	0.325	677,781
2023-04-06	0.410	0.410	0.410	0.410	0.410	0
2023-04-05	0.410	0.410	0.410	0.410	0.410	0

← NewerPage 15 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.