Caspin Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.390	0.410	0.390	0.410	0.410	12,500
2023-04-03	0.385	0.410	0.385	0.385	0.385	31,621
2023-03-31	0.395	0.405	0.385	0.385	0.385	125,809
2023-03-30	0.365	0.400	0.360	0.395	0.395	113,193
2023-03-29	0.395	0.395	0.355	0.355	0.355	203,831
2023-03-28	0.390	0.405	0.390	0.395	0.395	46,830
2023-03-27	0.415	0.418	0.390	0.390	0.390	51,045
2023-03-24	0.410	0.410	0.410	0.410	0.410	10,004
2023-03-23	0.385	0.425	0.385	0.405	0.405	51,045
2023-03-22	0.385	0.410	0.380	0.390	0.390	25,792
2023-03-21	0.410	0.410	0.380	0.380	0.380	14,908
2023-03-20	0.420	0.435	0.380	0.390	0.390	151,443
2023-03-17	0.405	0.440	0.380	0.415	0.415	28,594
2023-03-16	0.400	0.450	0.390	0.405	0.405	90,499
2023-03-15	0.405	0.450	0.400	0.420	0.420	45,190
2023-03-14	0.440	0.465	0.390	0.395	0.395	213,011
2023-03-13	0.425	0.440	0.425	0.425	0.425	25,360
2023-03-10	0.450	0.453	0.430	0.430	0.430	39,244
2023-03-09	0.420	0.430	0.420	0.430	0.430	31,147
2023-03-08	0.410	0.450	0.410	0.415	0.415	62,781
2023-03-07	0.470	0.470	0.415	0.415	0.415	170,345
2023-03-06	0.485	0.485	0.460	0.460	0.460	52,376
2023-03-03	0.490	0.500	0.480	0.480	0.480	43,920
2023-03-02	0.505	0.505	0.490	0.490	0.490	23,086
2023-03-01	0.500	0.525	0.500	0.515	0.515	28,046
2023-02-28	0.495	0.500	0.490	0.500	0.500	26,930
2023-02-27	0.495	0.500	0.495	0.495	0.495	48,035
2023-02-24	0.505	0.530	0.495	0.495	0.495	41,998
2023-02-23	0.515	0.515	0.505	0.505	0.505	37,924
2023-02-22	0.520	0.545	0.515	0.515	0.515	11,742
2023-02-21	0.510	0.545	0.510	0.515	0.515	34,127
2023-02-20	0.550	0.550	0.500	0.510	0.510	60,434
2023-02-17	0.525	0.545	0.525	0.525	0.525	27,281
2023-02-16	0.550	0.550	0.520	0.525	0.525	20,804
2023-02-15	0.520	0.550	0.520	0.535	0.535	53,585
2023-02-14	0.570	0.570	0.490	0.500	0.500	187,617
2023-02-13	0.610	0.610	0.565	0.565	0.565	95,358
2023-02-10	0.605	0.610	0.600	0.610	0.610	100,381
2023-02-09	0.600	0.610	0.600	0.600	0.600	22,062
2023-02-08	0.590	0.610	0.590	0.600	0.600	47,342
2023-02-07	0.590	0.590	0.590	0.590	0.590	11,886
2023-02-06	0.605	0.605	0.590	0.590	0.590	71,292
2023-02-03	0.605	0.615	0.605	0.605	0.605	23,423
2023-02-02	0.605	0.605	0.605	0.605	0.605	28,682
2023-02-01	0.605	0.620	0.600	0.600	0.600	43,980
2023-01-31	0.605	0.605	0.605	0.605	0.605	10,000
2023-01-30	0.600	0.620	0.600	0.605	0.605	101,252
2023-01-27	0.620	0.625	0.600	0.600	0.600	219,264
2023-01-25	0.620	0.620	0.620	0.620	0.620	17,028
2023-01-24	0.610	0.620	0.610	0.620	0.620	20,975
2023-01-23	0.610	0.610	0.605	0.610	0.610	11,679
2023-01-20	0.640	0.645	0.605	0.610	0.610	155,257
2023-01-19	0.630	0.650	0.630	0.640	0.640	21,000
2023-01-18	0.630	0.640	0.620	0.630	0.630	50,575
2023-01-17	0.680	0.680	0.635	0.635	0.635	20,582
2023-01-16	0.670	0.700	0.620	0.650	0.650	347,639
2023-01-13	0.625	0.640	0.620	0.630	0.630	134,499
2023-01-12	0.625	0.625	0.625	0.625	0.625	11,440
2023-01-11	0.625	0.625	0.615	0.620	0.620	14,461
2023-01-10	0.640	0.640	0.625	0.625	0.625	150,278

← NewerPage 16 of 22 · 1,265 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.