Caspin Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.810	0.850	0.720	0.840	0.840	514,030
2022-01-24	0.865	0.865	0.750	0.800	0.800	383,788
2022-01-21	0.980	0.980	0.890	0.895	0.895	260,035
2022-01-20	0.920	0.980	0.920	0.955	0.955	181,869
2022-01-19	0.960	0.980	0.905	0.910	0.910	189,671
2022-01-18	0.980	0.990	0.970	0.980	0.980	73,923
2022-01-17	1.000	1.015	0.980	1.015	1.015	56,917
2022-01-14	1.000	1.025	0.955	1.000	1.000	154,771
2022-01-13	1.020	1.045	1.000	1.000	1.000	144,925
2022-01-12	0.985	1.015	0.985	1.015	1.015	67,031
2022-01-11	0.950	0.985	0.930	0.975	0.975	241,456
2022-01-10	1.015	1.020	0.990	0.990	0.990	80,408
2022-01-07	1.005	1.035	1.000	1.015	1.015	130,182
2022-01-06	1.050	1.100	1.000	1.030	1.030	202,788
2022-01-05	1.180	1.180	1.080	1.080	1.080	163,408
2022-01-04	1.240	1.240	1.180	1.190	1.190	212,426
2021-12-31	1.230	1.230	1.220	1.230	1.230	37,050
2021-12-30	1.240	1.260	1.220	1.225	1.225	16,832
2021-12-29	1.260	1.260	1.200	1.260	1.260	47,125
2021-12-24	1.280	1.280	1.245	1.265	1.265	6,618
2021-12-23	1.230	1.280	1.230	1.280	1.280	34,017
2021-12-22	1.210	1.250	1.210	1.225	1.225	28,000
2021-12-21	1.220	1.220	1.180	1.180	1.180	24,402
2021-12-20	1.295	1.295	1.230	1.240	1.240	43,533
2021-12-17	1.145	1.310	1.140	1.255	1.255	483,144
2021-12-16	1.125	1.135	1.115	1.120	1.120	73,640
2021-12-15	1.160	1.180	1.105	1.130	1.130	215,060
2021-12-14	1.175	1.180	1.145	1.160	1.160	166,223
2021-12-13	1.115	1.195	1.115	1.175	1.175	96,395
2021-12-10	1.170	1.170	1.110	1.150	1.150	88,212
2021-12-09	1.200	1.200	1.150	1.165	1.165	55,817
2021-12-08	1.160	1.250	1.150	1.160	1.160	264,505
2021-12-07	1.270	1.290	1.070	1.140	1.140	743,650
2021-12-06	1.370	1.400	1.270	1.300	1.300	711,778
2021-12-03	1.475	1.480	1.385	1.410	1.410	383,679
2021-12-02	1.460	1.520	1.385	1.410	1.410	477,981
2021-12-01	1.415	1.515	1.365	1.480	1.480	979,016
2021-11-30	1.245	1.425	1.245	1.410	1.410	1,103,393
2021-11-29	1.180	1.250	1.163	1.195	1.195	1,131,962
2021-11-26	1.500	1.530	1.155	1.155	1.155	2,310,020
2021-11-25	1.080	1.180	1.045	1.155	1.155	673,021
2021-11-24	1.060	1.070	1.035	1.065	1.065	222,100
2021-11-23	1.055	1.075	1.050	1.060	1.060	146,226
2021-11-22	1.100	1.100	1.030	1.090	1.090	196,465
2021-11-19	1.170	1.180	1.040	1.060	1.060	284,209
2021-11-18	1.050	1.160	1.050	1.160	1.160	337,420
2021-11-17	1.010	1.100	1.010	1.050	1.050	551,794
2021-11-16	1.215	1.305	1.015	1.060	1.060	1,726,657
2021-11-15	1.050	1.240	1.050	1.205	1.205	2,181,106
2021-11-12	0.900	0.980	0.890	0.980	0.980	925,963
2021-11-11	0.800	0.840	0.775	0.840	0.840	533,416
2021-11-10	0.765	0.800	0.735	0.800	0.800	387,199
2021-11-09	0.720	0.775	0.720	0.750	0.750	182,959
2021-11-08	0.760	0.765	0.720	0.730	0.730	195,496
2021-11-05	0.710	0.770	0.710	0.745	0.745	169,846
2021-11-04	0.700	0.705	0.690	0.690	0.690	127,184
2021-11-03	0.725	0.730	0.700	0.705	0.705	199,480
2021-11-02	0.780	0.780	0.705	0.730	0.730	331,826
2021-11-01	0.845	0.845	0.780	0.795	0.795	238,716
2021-10-29	0.845	0.860	0.845	0.845	0.845	75,743

← NewerPage 21 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.