Yahoo

Mail

Singapore markets close in 38 minutes

Straits Times Index
3,299.49
-14.56(-0.44%)
Nikkei
38,946.93
-122.75(-0.31%)
Hang Seng
19,216.17
-420.05(-2.14%)
FTSE 100
8,389.12
-35.08(-0.42%)
Bitcoin USD
70,939.20
+4,028.37(+6.02%)
CMC Crypto 200
1,524.44
+35.90(+2.41%)

Canterbury Resources Limited (CBY.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0580

0.0000

(0.00%)

At close: 01:03PM AEST

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	0.0560	0.0580	0.0530	0.0580	0.0580	312,803
20 May 2024	0.0560	0.0590	0.0560	0.0580	0.0580	104,183
17 May 2024	0.0570	0.0570	0.0560	0.0560	0.0560	55,483
16 May 2024	0.0590	0.0600	0.0560	0.0600	0.0600	64,198
15 May 2024	0.0610	0.0610	0.0570	0.0590	0.0590	626,182
14 May 2024	0.0670	0.0720	0.0670	0.0700	0.0700	243,087
13 May 2024	0.0680	0.0680	0.0600	0.0620	0.0620	201,289
10 May 2024	0.0660	0.0680	0.0640	0.0680	0.0680	185,388
09 May 2024	0.0680	0.0680	0.0640	0.0640	0.0640	90,902
08 May 2024	0.0610	0.0770	0.0610	0.0680	0.0680	341,590
07 May 2024	0.0580	0.0610	0.0580	0.0610	0.0610	36,976
06 May 2024	0.0550	0.0600	0.0550	0.0590	0.0590	961,883
03 May 2024	0.0590	0.0590	0.0510	0.0530	0.0530	239,780
02 May 2024	0.0550	0.0600	0.0550	0.0600	0.0600	283,086
01 May 2024	0.0550	0.0580	0.0510	0.0550	0.0550	693,652
30 Apr 2024	0.0500	0.0620	0.0500	0.0540	0.0540	1,587,979
29 Apr 2024	0.0360	0.0550	0.0360	0.0460	0.0460	3,287,379
26 Apr 2024	0.0290	0.0320	0.0290	0.0320	0.0320	1,088,693
24 Apr 2024	0.0250	0.0280	0.0250	0.0280	0.0280	122,598
23 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
22 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
19 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
18 Apr 2024	0.0300	0.0310	0.0290	0.0290	0.0290	122,362
17 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Apr 2024	0.0260	0.0260	0.0230	0.0250	0.0250	215,417
11 Apr 2024	0.0260	0.0300	0.0260	0.0260	0.0260	96,460
10 Apr 2024	0.0240	0.0240	0.0220	0.0240	0.0240	570,410
09 Apr 2024	0.0240	0.0250	0.0200	0.0220	0.0220	1,207,624
08 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	90,000
04 Apr 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
03 Apr 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
02 Apr 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
28 Mar 2024	0.0370	0.0370	0.0370	0.0370	0.0370	25,000
27 Mar 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
26 Mar 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
25 Mar 2024	0.0360	0.0370	0.0360	0.0360	0.0360	228,031
22 Mar 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
21 Mar 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
20 Mar 2024	0.0330	0.0330	0.0330	0.0330	0.0330	5,886
19 Mar 2024	0.0330	0.0330	0.0320	0.0330	0.0330	85,324
18 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
14 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
13 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
12 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	20,000
11 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	95,256
08 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	237,370
07 Mar 2024	0.0260	0.0270	0.0260	0.0270	0.0270	348,710
06 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
05 Mar 2024	0.0300	0.0300	0.0270	0.0270	0.0270	147,902
04 Mar 2024	0.0330	0.0330	0.0330	0.0330	0.0330	40,000
01 Mar 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
29 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
28 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	100,000
27 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
26 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
23 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
22 Feb 2024	0.0270	0.0320	0.0260	0.0310	0.0310	344,431
21 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
20 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
19 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
16 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	72,659
15 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,604
14 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
13 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
12 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
09 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
08 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
07 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
06 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
05 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
02 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
01 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
31 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	60,000
30 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
29 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
25 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
24 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
19 Jan 2024	0.0290	0.0300	0.0290	0.0300	0.0300	1,371,009
18 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
17 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,500
11 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	166,000
10 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	64,792
09 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
04 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
03 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	80,396
02 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	214,329
29 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	56,000
28 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
27 Dec 2023	0.0290	0.0290	0.0270	0.0270	0.0270	111,532
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,299.49-14.56(-0.44%)

Nikkei38,946.93-122.75(-0.31%)

Hang Seng19,216.17-420.05(-2.14%)

FTSE 1008,389.12-35.08(-0.42%)

Bitcoin USD70,939.20+4,028.37(+6.02%)

CMC Crypto 2001,524.44+35.90(+2.41%)

Canterbury Resources Limited (CBY.AX)

Straits Times Index
3,299.49
-14.56(-0.44%)

Nikkei
38,946.93
-122.75(-0.31%)

Hang Seng
19,216.17
-420.05(-2.14%)

FTSE 100
8,389.12
-35.08(-0.42%)

Bitcoin USD
70,939.20
+4,028.37(+6.02%)

CMC Crypto 200
1,524.44
+35.90(+2.41%)