Caspin Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.660	0.665	0.640	0.640	0.640	13,893
2023-01-06	0.645	0.645	0.640	0.640	0.640	28,481
2023-01-05	0.645	0.645	0.645	0.645	0.645	20,012
2023-01-04	0.635	0.635	0.635	0.635	0.635	1
2023-01-03	0.630	0.635	0.630	0.635	0.635	18,806
2022-12-30	0.605	0.630	0.605	0.630	0.630	11,705
2022-12-29	0.630	0.630	0.605	0.605	0.605	17,144
2022-12-28	0.625	0.630	0.625	0.630	0.630	23,500
2022-12-23	0.625	0.625	0.625	0.625	0.625	14
2022-12-22	0.630	0.630	0.620	0.620	0.620	60,330
2022-12-21	0.660	0.660	0.630	0.635	0.635	30,119
2022-12-20	0.680	0.680	0.645	0.655	0.655	75,950
2022-12-19	0.690	0.690	0.690	0.690	0.690	13,529
2022-12-16	0.695	0.695	0.680	0.680	0.680	11,826
2022-12-15	0.710	0.715	0.705	0.705	0.705	17,916
2022-12-14	0.680	0.730	0.680	0.710	0.710	69,421
2022-12-13	0.715	0.715	0.670	0.670	0.670	46,717
2022-12-12	0.700	0.700	0.685	0.685	0.685	8,916
2022-12-09	0.720	0.720	0.670	0.670	0.670	59,700
2022-12-08	0.700	0.710	0.690	0.710	0.710	51,003
2022-12-07	0.675	0.715	0.670	0.690	0.690	60,176
2022-12-06	0.695	0.695	0.670	0.675	0.675	99,097
2022-12-05	0.690	0.695	0.685	0.695	0.695	24,245
2022-12-02	0.675	0.690	0.675	0.680	0.680	6,806
2022-12-01	0.700	0.715	0.670	0.670	0.670	86,926
2022-11-30	0.685	0.700	0.685	0.685	0.685	76,913
2022-11-29	0.700	0.700	0.680	0.685	0.685	30,060
2022-11-28	0.720	0.725	0.700	0.700	0.700	82,188
2022-11-25	0.735	0.735	0.720	0.720	0.720	26,653
2022-11-24	0.750	0.750	0.725	0.725	0.725	60,175
2022-11-23	0.760	0.770	0.740	0.740	0.740	6,082
2022-11-22	0.730	0.745	0.730	0.740	0.740	27,360
2022-11-21	0.780	0.780	0.750	0.750	0.750	4,347
2022-11-18	0.760	0.765	0.735	0.735	0.735	69,324
2022-11-17	0.750	0.760	0.725	0.730	0.730	143,554
2022-11-16	0.700	0.775	0.690	0.775	0.775	188,136
2022-11-15	0.705	0.720	0.670	0.690	0.690	209,449
2022-11-14	0.660	0.660	0.660	0.660	0.660	5,835
2022-11-11	0.695	0.700	0.645	0.645	0.645	154,233
2022-11-10	0.650	0.670	0.645	0.645	0.645	62,515
2022-11-09	0.650	0.720	0.650	0.690	0.690	188,157
2022-11-08	0.650	0.650	0.650	0.650	0.650	6,407
2022-11-07	0.650	0.660	0.648	0.660	0.660	51,254
2022-11-04	0.620	0.635	0.620	0.635	0.635	38,973
2022-11-03	0.610	0.610	0.605	0.605	0.605	9,363
2022-11-02	0.620	0.625	0.610	0.615	0.615	57,882
2022-11-01	0.620	0.620	0.620	0.620	0.620	30,245
2022-10-31	0.615	0.620	0.615	0.615	0.615	30,424
2022-10-28	0.605	0.650	0.605	0.610	0.610	56,756
2022-10-27	0.650	0.650	0.615	0.633	0.633	118,753
2022-10-26	0.610	0.610	0.600	0.600	0.600	29,747
2022-10-25	0.635	0.640	0.600	0.600	0.600	62,049
2022-10-24	0.645	0.645	0.595	0.645	0.645	39,072
2022-10-21	0.630	0.630	0.620	0.620	0.620	9,322
2022-10-20	0.625	0.625	0.620	0.620	0.620	15,740
2022-10-19	0.620	0.640	0.620	0.620	0.620	30,300
2022-10-18	0.640	0.640	0.570	0.570	0.570	136,375
2022-10-17	0.620	0.640	0.600	0.640	0.640	139,696
2022-10-14	0.640	0.640	0.625	0.625	0.625	52,155
2022-10-13	0.640	0.640	0.630	0.630	0.630	973

← NewerPage 17 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.