Centrepoint Alliance Limited (CAF.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.2900

-0.0150

(-4.92%)

At close: 04:10PM AEST

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	302,692
May 06, 2024	0.3000	0.3100	0.2950	0.3050	0.3050	271,905
May 03, 2024	0.2950	0.2950	0.2900	0.2950	0.2950	8,533
May 02, 2024	0.2900	0.2950	0.2850	0.2850	0.2850	26,069
May 01, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	63,869
Apr 30, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Apr 29, 2024	0.2900	0.2950	0.2850	0.2900	0.2900	180,584
Apr 26, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	4,852
Apr 24, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	10,010
Apr 23, 2024	0.3000	0.3050	0.2950	0.3050	0.3050	20,729
Apr 22, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	12,901
Apr 19, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	25,170
Apr 18, 2024	0.3000	0.3000	0.2850	0.2850	0.2850	234,781
Apr 17, 2024	0.3050	0.3050	0.3025	0.3050	0.3050	564
Apr 16, 2024	0.3050	0.3075	0.3050	0.3050	0.3050	42,771
Apr 15, 2024	0.3100	0.3100	0.3050	0.3050	0.3050	96,691
Apr 12, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	219
Apr 11, 2024	0.3200	0.3200	0.3100	0.3150	0.3150	65,455
Apr 10, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	15,011
Apr 09, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	3,400
Apr 08, 2024	0.3200	0.3200	0.3150	0.3150	0.3150	203,299
Apr 05, 2024	0.3250	0.3300	0.3200	0.3200	0.3200	111,544
Apr 04, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	5,301
Apr 03, 2024	0.3350	0.3400	0.3250	0.3250	0.3250	76,588
Apr 02, 2024	0.3200	0.3350	0.3200	0.3250	0.3250	5,095
Mar 28, 2024	0.3350	0.3350	0.3250	0.3250	0.3250	301
Mar 27, 2024	0.3350	0.3350	0.3250	0.3250	0.3250	1,549
Mar 26, 2024	0.3150	0.3400	0.3150	0.3400	0.3400	171,650
Mar 25, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	47,623
Mar 22, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	80
Mar 21, 2024	0.3150	0.3200	0.3100	0.3150	0.3150	120,757
Mar 20, 2024	0.3150	0.3150	0.3125	0.3125	0.3125	4,403
Mar 19, 2024	0.3150	0.3150	0.3050	0.3150	0.3150	20,042
Mar 18, 2024	0.3100	0.3150	0.3050	0.3050	0.3050	50,065
Mar 15, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	66
Mar 14, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	909
Mar 13, 2024	0.3100	0.3150	0.3050	0.3150	0.3150	55,767
Mar 12, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	345
Mar 11, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	36,732
Mar 08, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	486
Mar 07, 2024	0.3050	0.3150	0.3050	0.3150	0.3150	18,387
Mar 06, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	16,012
Mar 05, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	3,287
Mar 04, 2024	0.3050	0.3100	0.3050	0.3050	0.3050	9,328
Mar 01, 2024	0.3350	0.3350	0.3200	0.3200	0.3200	40,440
Mar 01, 2024	0.01 Dividend
Feb 29, 2024	0.3350	0.3375	0.3250	0.3250	0.3150	223,333
Feb 28, 2024	0.3400	0.3500	0.3400	0.3500	0.3392	214,703
Feb 27, 2024	0.3200	0.3450	0.3200	0.3350	0.3247	75,908
Feb 26, 2024	0.3200	0.3300	0.3200	0.3300	0.3198	425,792
Feb 23, 2024	0.3075	0.3250	0.3075	0.3200	0.3102	172,273
Feb 22, 2024	0.3200	0.3250	0.3050	0.3100	0.3005	84,771
Feb 21, 2024	0.3050	0.3100	0.3000	0.3000	0.2908	15,115
Feb 20, 2024	0.3000	0.3050	0.3000	0.3050	0.2956	132,101
Feb 19, 2024	0.3000	0.3000	0.3000	0.3000	0.2908	10,198
Feb 16, 2024	0.3000	0.3000	0.2950	0.2950	0.2859	4,859
Feb 15, 2024	0.3000	0.3000	0.2950	0.3000	0.2908	54,698
Feb 14, 2024	0.3000	0.3000	0.2950	0.2950	0.2859	1,901
Feb 13, 2024	0.3050	0.3050	0.2950	0.2950	0.2859	8,211
Feb 12, 2024	0.3050	0.3050	0.3050	0.3050	0.2956	10
Feb 09, 2024	0.2950	0.2950	0.2950	0.2950	0.2859	10,475
Feb 08, 2024	0.3050	0.3050	0.2950	0.2950	0.2859	33,460
Feb 07, 2024	0.3050	0.3050	0.2950	0.3050	0.2956	41,324
Feb 06, 2024	0.3000	0.3000	0.3000	0.3000	0.2908	18,064
Feb 05, 2024	0.2950	0.3000	0.2950	0.3000	0.2908	11,187
Feb 02, 2024	0.2950	0.3050	0.2950	0.3050	0.2956	37,428
Feb 01, 2024	0.2950	0.3000	0.2950	0.2950	0.2859	24,185
Jan 31, 2024	0.3000	0.3000	0.2950	0.2950	0.2859	22,188
Jan 30, 2024	0.3000	0.3000	0.2950	0.3000	0.2908	26,454
Jan 29, 2024	0.3000	0.3000	0.2900	0.2900	0.2811	11,869
Jan 25, 2024	0.2950	0.2950	0.2950	0.2950	0.2859	74,957
Jan 24, 2024	0.2950	0.3000	0.2950	0.2950	0.2859	6,135
Jan 23, 2024	0.2950	0.2950	0.2900	0.2900	0.2811	27,280
Jan 22, 2024	0.2900	0.2900	0.2900	0.2900	0.2811	695
Jan 19, 2024	0.2900	0.2900	0.2900	0.2900	0.2811	79,845
Jan 18, 2024	0.3050	0.3050	0.2950	0.3050	0.2956	35,826
Jan 17, 2024	0.3025	0.3100	0.3000	0.3000	0.2908	16,279
Jan 16, 2024	0.3150	0.3150	0.3000	0.3150	0.3053	11,679
Jan 15, 2024	0.3150	0.3150	0.3150	0.3150	0.3053	720
Jan 12, 2024	0.3150	0.3150	0.3000	0.3000	0.2908	121,121
Jan 11, 2024	0.3000	0.3150	0.2950	0.3150	0.3053	55,056
Jan 10, 2024	0.3000	0.3050	0.3000	0.3050	0.2956	85,821
Jan 09, 2024	0.2975	0.3000	0.2975	0.3000	0.2908	40,703
Jan 08, 2024	0.3050	0.3050	0.2950	0.3000	0.2908	52,601
Jan 05, 2024	0.3050	0.3050	0.3000	0.3050	0.2956	16,508
Jan 04, 2024	0.3050	0.3050	0.3000	0.3050	0.2956	6,868
Jan 03, 2024	0.3150	0.3150	0.3000	0.3100	0.3005	3,005
Jan 02, 2024	0.3150	0.3150	0.3000	0.3000	0.2908	11,396
Dec 29, 2023	0.3150	0.3150	0.3150	0.3150	0.3053	741
Dec 28, 2023	0.3050	0.3100	0.3050	0.3100	0.3005	257,297
Dec 27, 2023	0.3100	0.3100	0.3050	0.3050	0.2956	30,094
Dec 22, 2023	0.3050	0.3100	0.3050	0.3100	0.3005	151,780
Dec 21, 2023	0.3000	0.3100	0.3000	0.3100	0.3005	722,836
Dec 20, 2023	0.2900	0.2950	0.2900	0.2950	0.2859	20,002
Dec 19, 2023	0.3000	0.3000	0.2950	0.2950	0.2859	33,053
Dec 18, 2023	0.3000	0.3000	0.2900	0.2950	0.2859	458,873
Dec 15, 2023	0.2900	0.3000	0.2900	0.3000	0.2908	61,099
Dec 14, 2023	0.2950	0.2950	0.2850	0.2850	0.2762	131,921
Dec 13, 2023	0.2950	0.3000	0.2900	0.2950	0.2859	409,124
Dec 12, 2023	0.2900	0.2900	0.2850	0.2850	0.2762	25,775
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7282-0.0039(-0.53%)

CRUDE OIL78.380.00(0.00%)

Bitcoin CAD86,405.90-780.34(-0.90%)

Centrepoint Alliance Limited (CAF.AX)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7282
-0.0039(-0.53%)

CRUDE OIL
78.38
0.00(0.00%)

Bitcoin CAD
86,405.90
-780.34(-0.90%)