ASX - Delayed Quote AUD

Corella Resources Ltd (CR9.AX)

Compare
0.0070 0.0000 (0.00%)
At close: November 1 at 3:58 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 77,423
Nov 1, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 77,423
Oct 31, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 71,428
Oct 30, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Oct 29, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Oct 28, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 71,518
Oct 25, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Oct 24, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 110,100
Oct 23, 2024 0.0100 0.0100 0.0080 0.0080 0.0080 381,993
Oct 22, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Oct 21, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Oct 18, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 500,000
Oct 17, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 709,700
Oct 16, 2024 0.0140 0.0140 0.0110 0.0110 0.0110 295,394
Oct 15, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 338
Oct 14, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Oct 11, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 75,966
Oct 10, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 174,587
Oct 9, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Oct 8, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 53,425
Oct 7, 2024 0.0110 0.0120 0.0110 0.0110 0.0110 676,277
Oct 4, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 253,358
Oct 3, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 40,000
Oct 2, 2024 0.0090 0.0100 0.0090 0.0090 0.0090 553,261
Oct 1, 2024 0.0090 0.0100 0.0080 0.0080 0.0080 447,172
Sep 30, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 270,300
Sep 27, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Sep 26, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Sep 25, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Sep 24, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 15,000
Sep 23, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 35,714
Sep 20, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Sep 19, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 250,000
Sep 18, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 1,806
Sep 17, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 341,713
Sep 16, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 317
Sep 13, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Sep 12, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 169,218
Sep 11, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 287,224
Sep 10, 2024 0.0060 0.0080 0.0060 0.0080 0.0080 1,400,045
Sep 9, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Sep 6, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 150,000
Sep 5, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Sep 4, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 148,200
Sep 3, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 86,000
Sep 2, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 734,000
Aug 30, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Aug 29, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Aug 28, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 750,000
Aug 27, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Aug 26, 2024 0.0060 0.0060 0.0050 0.0060 0.0060 2,208,586
Aug 23, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 2,417
Aug 22, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Aug 21, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 181,179
Aug 20, 2024 0.0050 0.0100 0.0050 0.0060 0.0060 8,891,720
Aug 19, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 16, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 244,137
Aug 15, 2024 0.0060 0.0060 0.0050 0.0050 0.0050 5,567,906
Aug 14, 2024 0.0060 0.0065 0.0060 0.0065 0.0065 1,259,833
Aug 13, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 133,901
Aug 12, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 303,380
Aug 9, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 44,958
Aug 8, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 274,167
Aug 7, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 200,000
Aug 6, 2024 0.0070 0.0080 0.0070 0.0075 0.0075 246,666
Aug 5, 2024 0.0080 0.0080 0.0075 0.0080 0.0080 631,150
Aug 2, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 126,983
Aug 1, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jul 31, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jul 30, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jul 29, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 416,973
Jul 26, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 42,287
Jul 25, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 30,000
Jul 24, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jul 23, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jul 22, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jul 19, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 90,909
Jul 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 294,318
Jul 17, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 57,370
Jul 16, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jul 15, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 90,909
Jul 12, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jul 11, 2024 0.0110 0.0110 0.0100 0.0110 0.0110 763,380
Jul 10, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jul 9, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 193,207
Jul 8, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jul 5, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 4,665
Jul 4, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 164
Jul 3, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 14,069
Jul 2, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 27,466
Jul 1, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 124,083
Jun 28, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 21,060
Jun 27, 2024 0.0110 0.0120 0.0100 0.0120 0.0120 1,742,708
Jun 26, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 210,000
Jun 25, 2024 0.0120 0.0130 0.0120 0.0120 0.0120 1,883,948
Jun 24, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 436,322
Jun 21, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 164,481
Jun 20, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 155,153
Jun 19, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 148,295
Jun 18, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jun 17, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 296,477
Jun 14, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 46,250
Jun 13, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 349,715
Jun 12, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jun 11, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 146,300
Jun 7, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 30,477
Jun 6, 2024 0.0180 0.0180 0.0140 0.0150 0.0150 982,774
Jun 5, 2024 0.0160 0.0170 0.0160 0.0160 0.0160 62,225
Jun 4, 2024 0.0170 0.0170 0.0160 0.0160 0.0160 126,666
Jun 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 150,286
May 31, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
May 30, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 26,500
May 29, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 107,741
May 28, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
May 27, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 333,166
May 24, 2024 0.0180 0.0180 0.0170 0.0180 0.0180 85,868
May 23, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 623,285
May 22, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 26,271
May 21, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
May 20, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 219
May 17, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
May 16, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 33,166
May 15, 2024 0.0190 0.0190 0.0180 0.0180 0.0180 79,017
May 14, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
May 13, 2024 0.0170 0.0180 0.0170 0.0180 0.0180 195,452
May 10, 2024 0.0200 0.0200 0.0170 0.0170 0.0170 230,512
May 9, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 110,726
May 8, 2024 0.0190 0.0200 0.0180 0.0200 0.0200 137,634
May 7, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
May 6, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 38,842
May 3, 2024 0.0200 0.0200 0.0180 0.0180 0.0180 863,572
May 2, 2024 0.0200 0.0210 0.0200 0.0200 0.0200 433,739
May 1, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Apr 30, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 22,450
Apr 29, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 29,819
Apr 26, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Apr 24, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 1
Apr 23, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 157,894
Apr 22, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 19, 2024 0.0170 0.0180 0.0160 0.0180 0.0180 824,482
Apr 18, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Apr 17, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Apr 16, 2024 0.0170 0.0170 0.0160 0.0160 0.0160 354,727
Apr 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 12, 2024 0.0170 0.0170 0.0150 0.0150 0.0150 286,167
Apr 11, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 17,647
Apr 10, 2024 0.0190 0.0190 0.0180 0.0180 0.0180 759,964
Apr 9, 2024 0.0180 0.0190 0.0180 0.0190 0.0190 267,443
Apr 8, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 12,500
Apr 5, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Apr 4, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Apr 3, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 13,555
Apr 2, 2024 0.0190 0.0200 0.0190 0.0200 0.0200 576,331
Mar 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
Mar 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 242,441
Mar 26, 2024 0.0190 0.0190 0.0180 0.0180 0.0180 1,067,067
Mar 25, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 47,947
Mar 22, 2024 0.0190 0.0210 0.0190 0.0210 0.0210 107,161
Mar 21, 2024 0.0190 0.0200 0.0180 0.0190 0.0190 1,355,372
Mar 20, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 45,000
Mar 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
Mar 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 151,200
Mar 14, 2024 0.0200 0.0200 0.0190 0.0200 0.0200 502,900
Mar 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 12, 2024 0.0200 0.0200 0.0190 0.0200 0.0200 857,306
Mar 11, 2024 0.0205 0.0205 0.0205 0.0205 0.0205 109,426
Mar 8, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 203,235
Mar 7, 2024 0.0230 0.0230 0.0220 0.0220 0.0220 235,360
Mar 6, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Mar 5, 2024 0.0230 0.0230 0.0220 0.0220 0.0220 965,912
Mar 4, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Mar 1, 2024 0.0250 0.0250 0.0230 0.0230 0.0230 175,741
Feb 29, 2024 0.0240 0.0250 0.0230 0.0250 0.0250 263,542
Feb 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 42,781
Feb 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 201,967
Feb 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,252
Feb 23, 2024 0.0250 0.0250 0.0240 0.0240 0.0240 320,158
Feb 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 185,404
Feb 21, 2024 0.0260 0.0260 0.0250 0.0250 0.0250 85,000
Feb 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 16, 2024 0.0260 0.0260 0.0250 0.0250 0.0250 62,044
Feb 15, 2024 0.0260 0.0260 0.0250 0.0250 0.0250 40,961
Feb 14, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Feb 13, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 99,901
Feb 12, 2024 0.0250 0.0250 0.0240 0.0240 0.0240 331
Feb 9, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 389
Feb 8, 2024 0.0250 0.0260 0.0250 0.0260 0.0260 7,849
Feb 7, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 169,556
Feb 6, 2024 0.0250 0.0260 0.0240 0.0240 0.0240 80,164
Feb 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 17,929
Feb 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 31, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 30, 2024 0.0250 0.0250 0.0230 0.0250 0.0250 39,590
Jan 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 37,246
Jan 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 40,352
Jan 23, 2024 0.0250 0.0250 0.0230 0.0230 0.0230 37,997
Jan 22, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jan 19, 2024 0.0270 0.0270 0.0230 0.0230 0.0230 22,570
Jan 18, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 5,500
Jan 17, 2024 0.0270 0.0270 0.0250 0.0270 0.0270 44,165
Jan 16, 2024 0.0270 0.0270 0.0260 0.0260 0.0260 117,972
Jan 15, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 400,000
Jan 12, 2024 0.0280 0.0280 0.0270 0.0270 0.0270 149,335
Jan 11, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 198,463
Jan 10, 2024 0.0250 0.0250 0.0240 0.0240 0.0240 68,991
Jan 9, 2024 0.0240 0.0240 0.0220 0.0220 0.0220 21,136
Jan 8, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 10,515
Jan 5, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 80,000
Jan 4, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 60,000
Jan 3, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Jan 2, 2024 0.0230 0.0260 0.0200 0.0260 0.0260 677,395
Dec 29, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 519
Dec 28, 2023 0.0220 0.0230 0.0220 0.0230 0.0230 144,267
Dec 27, 2023 0.0200 0.0200 0.0180 0.0190 0.0190 251,861
Dec 22, 2023 0.0240 0.0240 0.0220 0.0220 0.0220 37,128
Dec 21, 2023 0.0230 0.0240 0.0230 0.0240 0.0240 392,057
Dec 20, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Dec 19, 2023 0.0240 0.0240 0.0220 0.0220 0.0220 306,804
Dec 18, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Dec 15, 2023 0.0250 0.0260 0.0250 0.0260 0.0260 257,958
Dec 14, 2023 0.0240 0.0240 0.0230 0.0230 0.0230 259,565
Dec 13, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Dec 12, 2023 0.0240 0.0240 0.0230 0.0230 0.0230 309,000
Dec 11, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 38,225
Dec 8, 2023 0.0240 0.0240 0.0230 0.0240 0.0240 400,000
Dec 7, 2023 0.0230 0.0240 0.0230 0.0240 0.0240 170,568
Dec 6, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 500,000
Dec 5, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Dec 4, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 80,000
Dec 1, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 30, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 29, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 232
Nov 28, 2023 0.0250 0.0270 0.0240 0.0240 0.0240 3,363,443
Nov 27, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 2,500
Nov 24, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 1,805
Nov 23, 2023 0.0260 0.0260 0.0250 0.0250 0.0250 1,202,620
Nov 22, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 200,000
Nov 21, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 36,000
Nov 20, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Nov 17, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 13,791
Nov 16, 2023 0.0280 0.0280 0.0260 0.0270 0.0270 284,863
Nov 15, 2023 0.0290 0.0300 0.0290 0.0300 0.0300 333,233
Nov 14, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Nov 13, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 700,846
Nov 10, 2023 0.0270 0.0280 0.0270 0.0280 0.0280 185,133
Nov 9, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Nov 8, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 75,000
Nov 7, 2023 0.0270 0.0270 0.0260 0.0270 0.0270 285,556
Nov 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 19,605
Nov 3, 2023 0.0270 0.0280 0.0240 0.0240 0.0240 509,062
Nov 2, 2023 0.0270 0.0300 0.0250 0.0250 0.0250 1,170,198
Nov 1, 2023 0.0270 0.0270 0.0260 0.0260 0.0260 109,854

Related Tickers