Caspin Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.555	0.555	0.540	0.555	0.555	44,930
2022-07-18	0.575	0.580	0.550	0.555	0.555	41,057
2022-07-15	0.515	0.610	0.515	0.580	0.580	168,379
2022-07-14	0.480	0.515	0.480	0.515	0.515	17,734
2022-07-13	0.470	0.470	0.450	0.470	0.470	46,638
2022-07-12	0.470	0.470	0.450	0.470	0.470	66,203
2022-07-11	0.500	0.500	0.465	0.465	0.465	118,751
2022-07-08	0.480	0.535	0.480	0.495	0.495	197,694
2022-07-07	0.455	0.500	0.455	0.475	0.475	352,218
2022-07-06	0.435	0.440	0.430	0.430	0.430	58,836
2022-07-05	0.440	0.440	0.440	0.440	0.440	15,000
2022-07-04	0.420	0.440	0.420	0.435	0.435	65,630
2022-07-01	0.400	0.475	0.400	0.410	0.410	205,847
2022-06-30	0.410	0.425	0.365	0.380	0.380	420,941
2022-06-29	0.420	0.425	0.410	0.410	0.410	235,462
2022-06-28	0.440	0.440	0.420	0.435	0.435	92,815
2022-06-27	0.470	0.470	0.420	0.440	0.440	132,571
2022-06-24	0.445	0.470	0.440	0.470	0.470	322,831
2022-06-23	0.470	0.470	0.405	0.420	0.420	175,427
2022-06-22	0.520	0.520	0.450	0.460	0.460	169,840
2022-06-21	0.460	0.510	0.455	0.510	0.510	60,655
2022-06-20	0.475	0.480	0.455	0.455	0.455	67,626
2022-06-17	0.460	0.495	0.455	0.455	0.455	378,211
2022-06-16	0.470	0.560	0.470	0.525	0.525	209,733
2022-06-15	0.505	0.505	0.460	0.470	0.470	259,811
2022-06-14	0.540	0.540	0.480	0.500	0.500	468,437
2022-06-10	0.610	0.630	0.575	0.595	0.595	143,748
2022-06-09	0.645	0.645	0.610	0.610	0.610	115,979
2022-06-08	0.680	0.680	0.610	0.660	0.660	78,958
2022-06-07	0.680	0.680	0.610	0.640	0.640	207,086
2022-06-06	0.715	0.725	0.670	0.680	0.680	89,907
2022-06-03	0.770	0.770	0.705	0.710	0.710	139,954
2022-06-02	0.780	0.780	0.770	0.775	0.775	50,684
2022-06-01	0.850	0.860	0.770	0.780	0.780	188,002
2022-05-31	0.860	0.928	0.815	0.850	0.850	682,985
2022-05-30	0.760	0.780	0.760	0.765	0.765	15,115
2022-05-27	0.735	0.815	0.730	0.760	0.760	167,037
2022-05-26	0.700	0.710	0.700	0.705	0.705	114,559
2022-05-25	0.700	0.720	0.700	0.700	0.700	112,303
2022-05-24	0.693	0.710	0.685	0.700	0.700	196,711
2022-05-23	0.720	0.720	0.685	0.685	0.685	90,446
2022-05-20	0.690	0.710	0.660	0.700	0.700	362,338
2022-05-19	0.660	0.680	0.655	0.660	0.660	76,966
2022-05-18	0.700	0.705	0.670	0.670	0.670	5,403
2022-05-17	0.690	0.695	0.665	0.665	0.665	34,598
2022-05-16	0.695	0.695	0.665	0.680	0.680	58,481
2022-05-13	0.655	0.695	0.655	0.695	0.695	32,692
2022-05-12	0.700	0.700	0.650	0.660	0.660	56,513
2022-05-11	0.730	0.760	0.630	0.730	0.730	163,103
2022-05-10	0.700	0.730	0.610	0.730	0.730	153,696
2022-05-09	0.750	0.750	0.680	0.720	0.720	218,730
2022-05-06	0.795	0.800	0.750	0.770	0.770	116,047
2022-05-05	0.785	0.805	0.780	0.805	0.805	104,465
2022-05-04	0.820	0.840	0.785	0.785	0.785	74,360
2022-05-03	0.855	0.875	0.780	0.845	0.845	230,833
2022-05-02	0.790	0.870	0.770	0.870	0.870	320,970
2022-04-29	0.755	0.765	0.750	0.750	0.750	96,635
2022-04-28	0.760	0.775	0.760	0.775	0.775	28,448
2022-04-27	0.760	0.780	0.750	0.750	0.750	90,325
2022-04-26	0.770	0.775	0.765	0.765	0.765	76,925

← NewerPage 19 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.