Caspin Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.650	0.650	0.640	0.650	0.650	53,951
2022-10-11	0.650	0.675	0.650	0.675	0.675	10,757
2022-10-10	0.660	0.680	0.645	0.645	0.645	45,334
2022-10-07	0.680	0.680	0.680	0.680	0.680	5,578
2022-10-06	0.660	0.700	0.655	0.680	0.680	24,581
2022-10-05	0.720	0.720	0.670	0.670	0.670	36,172
2022-10-04	0.655	0.670	0.640	0.670	0.670	144,395
2022-10-03	0.640	0.650	0.640	0.640	0.640	19,588
2022-09-30	0.690	0.695	0.650	0.650	0.650	53,342
2022-09-29	0.680	0.725	0.660	0.725	0.725	227,203
2022-09-28	0.650	0.650	0.610	0.640	0.640	136,095
2022-09-27	0.640	0.670	0.610	0.610	0.610	133,373
2022-09-26	0.710	0.710	0.640	0.645	0.645	221,632
2022-09-23	0.730	0.750	0.715	0.715	0.715	162,583
2022-09-21	0.790	0.790	0.730	0.765	0.765	146,959
2022-09-20	0.830	0.840	0.765	0.780	0.780	415,686
2022-09-19	0.840	0.900	0.805	0.830	0.830	236,415
2022-09-16	0.880	0.915	0.805	0.840	0.840	961,984
2022-09-15	0.800	0.950	0.720	0.890	0.890	1,810,072
2022-09-14	0.635	0.655	0.620	0.650	0.650	55,201
2022-09-13	0.675	0.675	0.660	0.660	0.660	26,550
2022-09-12	0.630	0.675	0.610	0.675	0.675	134,345
2022-09-09	0.610	0.630	0.610	0.630	0.630	17,139
2022-09-08	0.620	0.620	0.590	0.610	0.610	87,258
2022-09-07	0.640	0.640	0.610	0.630	0.630	29,550
2022-09-06	0.640	0.640	0.605	0.630	0.630	155,588
2022-09-05	0.625	0.625	0.620	0.620	0.620	23,161
2022-09-02	0.620	0.625	0.615	0.625	0.625	52,932
2022-09-01	0.635	0.640	0.625	0.640	0.640	3,836
2022-08-31	0.635	0.640	0.625	0.630	0.630	51,698
2022-08-30	0.640	0.640	0.615	0.620	0.620	147,873
2022-08-29	0.620	0.625	0.610	0.625	0.625	47,249
2022-08-26	0.655	0.655	0.630	0.650	0.650	58,097
2022-08-25	0.640	0.655	0.615	0.615	0.615	17,692
2022-08-24	0.660	0.660	0.615	0.640	0.640	93,806
2022-08-23	0.690	0.690	0.665	0.670	0.670	128,913
2022-08-22	0.750	0.750	0.675	0.690	0.690	154,127
2022-08-19	0.740	0.775	0.720	0.720	0.720	81,627
2022-08-18	0.730	0.735	0.695	0.730	0.730	33,229
2022-08-17	0.725	0.740	0.685	0.705	0.705	125,272
2022-08-16	0.750	0.785	0.730	0.730	0.730	101,400
2022-08-15	0.740	0.785	0.730	0.740	0.740	334,209
2022-08-12	0.675	0.790	0.675	0.735	0.735	275,119
2022-08-11	0.645	0.665	0.640	0.665	0.665	158,194
2022-08-10	0.545	0.650	0.545	0.635	0.635	334,290
2022-08-09	0.525	0.560	0.525	0.535	0.535	203,947
2022-08-08	0.530	0.530	0.480	0.520	0.520	188,248
2022-08-05	0.520	0.535	0.505	0.510	0.510	120,181
2022-08-04	0.470	0.510	0.455	0.498	0.498	250,465
2022-08-03	0.485	0.490	0.465	0.470	0.470	258,950
2022-08-02	0.480	0.480	0.465	0.465	0.465	168,129
2022-08-01	0.490	0.490	0.483	0.485	0.485	204,980
2022-07-29	0.505	0.515	0.495	0.508	0.508	30,810
2022-07-28	0.520	0.520	0.470	0.495	0.495	269,199
2022-07-27	0.660	0.670	0.495	0.500	0.500	1,625,810
2022-07-26	0.505	0.505	0.465	0.485	0.485	74,149
2022-07-25	0.550	0.550	0.515	0.515	0.515	85,998
2022-07-22	0.560	0.560	0.510	0.530	0.530	84,233
2022-07-21	0.560	0.560	0.540	0.550	0.550	37,655
2022-07-20	0.570	0.600	0.525	0.525	0.525	144,598

← NewerPage 18 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.