Caprice Resources Limited (CRS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0280

+0.0010

(+3.70%)

At close: 03:24PM AEST

Time period:

29 Jun 2023 - 29 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	0.0270	0.0290	0.0270	0.0280	0.0280	1,109,000
27 Jun 2024	0.0270	0.0270	0.0260	0.0270	0.0270	658,434
26 Jun 2024	0.0260	0.0270	0.0250	0.0270	0.0270	1,946,865
25 Jun 2024	0.0260	0.0270	0.0260	0.0270	0.0270	433,240
24 Jun 2024	0.0270	0.0270	0.0270	0.0270	0.0270	40,990
21 Jun 2024	0.0280	0.0280	0.0260	0.0260	0.0260	2,277,818
20 Jun 2024	0.0300	0.0300	0.0290	0.0290	0.0290	758,983
19 Jun 2024	0.0270	0.0310	0.0270	0.0310	0.0310	2,875,642
18 Jun 2024	0.0270	0.0270	0.0260	0.0270	0.0270	930,755
17 Jun 2024	0.0280	0.0280	0.0280	0.0280	0.0280	60,000
14 Jun 2024	0.0280	0.0300	0.0240	0.0300	0.0300	3,423,289
13 Jun 2024	0.0290	0.0300	0.0290	0.0300	0.0300	10,000
12 Jun 2024	0.0300	0.0300	0.0290	0.0290	0.0290	466,866
11 Jun 2024	0.0330	0.0330	0.0310	0.0320	0.0320	1,990,670
07 Jun 2024	0.0360	0.0360	0.0320	0.0320	0.0320	3,502,558
06 Jun 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
05 Jun 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
04 Jun 2024	0.0330	0.0340	0.0320	0.0320	0.0320	1,679,897
03 Jun 2024	0.0350	0.0360	0.0330	0.0330	0.0330	989,088
31 May 2024	0.0330	0.0360	0.0320	0.0360	0.0360	1,159,679
30 May 2024	0.0310	0.0330	0.0310	0.0320	0.0320	3,797,548
29 May 2024	0.0320	0.0320	0.0320	0.0320	0.0320	772,763
28 May 2024	0.0320	0.0340	0.0320	0.0340	0.0340	791,958
27 May 2024	0.0325	0.0330	0.0320	0.0320	0.0320	587,583
24 May 2024	0.0340	0.0340	0.0310	0.0320	0.0320	6,309,637
23 May 2024	0.0370	0.0370	0.0330	0.0330	0.0330	2,546,672
22 May 2024	0.0400	0.0400	0.0360	0.0360	0.0360	4,214,486
21 May 2024	0.0350	0.0390	0.0330	0.0380	0.0380	7,336,328
20 May 2024	0.0370	0.0395	0.0320	0.0320	0.0320	4,712,896
17 May 2024	0.0350	0.0360	0.0330	0.0350	0.0350	3,432,911
16 May 2024	0.0330	0.0350	0.0300	0.0330	0.0330	2,789,245
15 May 2024	0.0320	0.0330	0.0310	0.0310	0.0310	1,117,920
14 May 2024	0.0300	0.0320	0.0300	0.0300	0.0300	2,340,645
13 May 2024	0.0330	0.0330	0.0290	0.0290	0.0290	3,080,549
10 May 2024	0.0300	0.0360	0.0300	0.0330	0.0330	5,613,653
09 May 2024	0.0290	0.0400	0.0280	0.0300	0.0300	22,772,104
08 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
07 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
06 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
03 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	315,140
02 May 2024	0.0190	0.0190	0.0190	0.0190	0.0190	60,000
01 May 2024	0.0170	0.0170	0.0170	0.0170	0.0170	117,586
30 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	100,000
29 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
26 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	35,277
24 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	36,510
23 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	37,037
22 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	89,306
19 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
18 Apr 2024	0.0180	0.0180	0.0170	0.0170	0.0170	51,745
17 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	216,990
16 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
15 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	91,610
12 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
11 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	50,000
10 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
09 Apr 2024	0.0170	0.0170	0.0160	0.0160	0.0160	1,554,966
08 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	36,987
05 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	598,583
04 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
03 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
02 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
28 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	807,094
27 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,782
26 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
25 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	4,411
22 Mar 2024	0.0180	0.0200	0.0180	0.0200	0.0200	293,545
21 Mar 2024	0.0200	0.0200	0.0190	0.0190	0.0190	356,950
20 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300,000
19 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	47,619
18 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	80,000
14 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	87,117
13 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	105,829
12 Mar 2024	0.0210	0.0220	0.0200	0.0200	0.0200	486,507
11 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	296,772
08 Mar 2024	0.0220	0.0220	0.0200	0.0200	0.0200	450,000
07 Mar 2024	0.0220	0.0220	0.0200	0.0200	0.0200	632,190
06 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
05 Mar 2024	0.0200	0.0200	0.0190	0.0190	0.0190	2,767,692
04 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	28,831
01 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
29 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	221,332
28 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	175,622
27 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
26 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	10,000
23 Feb 2024	0.0200	0.0240	0.0200	0.0230	0.0230	941,724
22 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	306,067
21 Feb 2024	0.0210	0.0210	0.0200	0.0200	0.0200	8,933
20 Feb 2024	0.0210	0.0210	0.0200	0.0210	0.0210	21,294
19 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	375,726
16 Feb 2024	0.0220	0.0230	0.0220	0.0230	0.0230	54,022
15 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
14 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	200,000
13 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
12 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	11,698
09 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	53,418
08 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	180,000
07 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
06 Feb 2024	0.0200	0.0240	0.0200	0.0240	0.0240	470,603
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,717.43-117.59(-0.99%)

NZD/USD0.6088+0.0004(+0.07%)

NZD/EUR0.5680+0.0002(+0.04%)

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

OIL81.46-0.28(-0.34%)

Caprice Resources Limited (CRS.AX)

NZX 50
11,717.43
-117.59(-0.99%)

NZD/USD
0.6088
+0.0004(+0.07%)

NZD/EUR
0.5680
+0.0002(+0.04%)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

OIL
81.46
-0.28(-0.34%)