Caspin Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.800	0.800	0.770	0.770	0.770	125,313
2022-04-21	0.800	0.805	0.790	0.805	0.805	4,346
2022-04-20	0.785	0.805	0.780	0.780	0.780	103,821
2022-04-19	0.780	0.785	0.780	0.785	0.785	10,703
2022-04-14	0.770	0.790	0.770	0.770	0.770	48,250
2022-04-13	0.800	0.800	0.770	0.790	0.790	40,717
2022-04-12	0.775	0.780	0.770	0.780	0.780	31,499
2022-04-11	0.760	0.800	0.760	0.780	0.780	103,982
2022-04-08	0.765	0.770	0.760	0.760	0.760	21,917
2022-04-07	0.770	0.785	0.760	0.770	0.770	164,751
2022-04-06	0.780	0.780	0.770	0.770	0.770	33,748
2022-04-05	0.800	0.810	0.790	0.790	0.790	56,199
2022-04-04	0.800	0.840	0.790	0.790	0.790	123,807
2022-04-01	0.775	0.810	0.775	0.810	0.810	28,619
2022-03-31	0.800	0.805	0.755	0.775	0.775	144,918
2022-03-30	0.810	0.810	0.790	0.790	0.790	28,325
2022-03-29	0.810	0.810	0.790	0.800	0.800	101,984
2022-03-28	0.855	0.855	0.805	0.835	0.835	65,936
2022-03-25	0.790	0.800	0.780	0.790	0.790	221,303
2022-03-24	0.800	0.810	0.790	0.790	0.790	135,876
2022-03-23	0.850	0.870	0.790	0.790	0.790	235,689
2022-03-22	0.835	0.845	0.820	0.840	0.840	83,733
2022-03-21	0.805	0.840	0.805	0.840	0.840	23,336
2022-03-18	0.845	0.850	0.800	0.800	0.800	35,700
2022-03-17	0.870	0.875	0.800	0.800	0.800	64,719
2022-03-16	0.830	0.850	0.830	0.850	0.850	24,549
2022-03-15	0.820	0.820	0.785	0.800	0.800	226,818
2022-03-14	0.910	0.920	0.835	0.835	0.835	327,438
2022-03-11	0.820	0.835	0.810	0.810	0.810	55,018
2022-03-10	0.820	0.820	0.800	0.820	0.820	29,478
2022-03-09	0.820	0.845	0.820	0.840	0.840	55,451
2022-03-08	0.835	0.835	0.820	0.820	0.820	25,462
2022-03-07	0.805	0.845	0.800	0.830	0.830	113,516
2022-03-04	0.830	0.865	0.785	0.795	0.795	163,729
2022-03-03	0.790	0.830	0.785	0.830	0.830	73,444
2022-03-02	0.800	0.820	0.795	0.795	0.795	41,836
2022-03-01	0.810	0.835	0.780	0.780	0.780	51,894
2022-02-28	0.815	0.860	0.780	0.780	0.780	40,309
2022-02-25	0.800	0.830	0.790	0.790	0.790	180,551
2022-02-24	0.800	0.820	0.770	0.770	0.770	167,107
2022-02-23	0.810	0.860	0.810	0.830	0.830	126,060
2022-02-22	0.920	0.920	0.810	0.830	0.830	232,108
2022-02-21	1.010	1.025	0.900	0.900	0.900	95,527
2022-02-18	1.000	1.010	0.930	1.000	1.000	78,878
2022-02-17	0.995	1.030	0.965	0.970	0.970	69,421
2022-02-16	0.910	1.045	0.910	1.000	1.000	314,900
2022-02-15	0.920	0.945	0.820	0.875	0.875	265,158
2022-02-14	0.975	1.000	0.910	0.930	0.930	209,290
2022-02-11	1.025	1.090	0.960	0.960	0.960	476,997
2022-02-10	1.080	1.190	0.980	1.015	1.015	1,505,824
2022-02-09	0.885	1.040	0.830	1.030	1.030	2,302,029
2022-02-08	0.740	0.755	0.720	0.720	0.720	149,932
2022-02-07	0.780	0.780	0.740	0.740	0.740	257,368
2022-02-04	0.780	0.780	0.760	0.775	0.775	36,523
2022-02-03	0.820	0.830	0.775	0.775	0.775	56,413
2022-02-02	0.800	0.830	0.800	0.805	0.805	23,641
2022-02-01	0.820	0.820	0.800	0.800	0.800	31,416
2022-01-31	0.820	0.820	0.810	0.810	0.810	4,857
2022-01-28	0.770	0.830	0.770	0.805	0.805	138,683
2022-01-27	0.840	0.865	0.765	0.765	0.765	236,816

← NewerPage 20 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.