Celsius Resources Limited (CLA.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0110

+0.0010

(+10.00%)

At close: 04:10PM AEST

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0100	0.0120	0.0100	0.0110	0.0110	4,225,703
Apr 24, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	736,031
Apr 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,258
Apr 22, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	2,786,568
Apr 19, 2024	0.0110	0.0110	0.0090	0.0110	0.0110	11,600,183
Apr 18, 2024	0.0130	0.0130	0.0110	0.0110	0.0110	4,764,244
Apr 17, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	2,164,889
Apr 16, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	570,189
Apr 15, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	7,207,812
Apr 12, 2024	0.0140	0.0150	0.0140	0.0140	0.0140	1,351,597
Apr 11, 2024	0.0140	0.0150	0.0130	0.0130	0.0130	3,076,879
Apr 10, 2024	0.0140	0.0145	0.0140	0.0140	0.0140	2,719,542
Apr 09, 2024	0.0145	0.0145	0.0140	0.0140	0.0140	1,098,703
Apr 08, 2024	0.0140	0.0145	0.0140	0.0140	0.0140	153,681
Apr 05, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	1,823,239
Apr 04, 2024	0.0135	0.0150	0.0135	0.0150	0.0150	3,826,802
Apr 03, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	1,699,779
Apr 02, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	268,317
Mar 28, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	931,734
Mar 27, 2024	0.0140	0.0140	0.0130	0.0140	0.0140	517,370
Mar 26, 2024	0.0145	0.0145	0.0140	0.0140	0.0140	4,144,035
Mar 25, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	228,191
Mar 22, 2024	0.0140	0.0150	0.0140	0.0140	0.0140	3,494,923
Mar 21, 2024	0.0140	0.0145	0.0140	0.0140	0.0140	413,633
Mar 20, 2024	0.0160	0.0160	0.0140	0.0140	0.0140	9,782,555
Mar 19, 2024	0.0160	0.0160	0.0140	0.0150	0.0150	13,006,625
Mar 18, 2024	0.0190	0.0200	0.0150	0.0150	0.0150	20,466,635
Mar 15, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 14, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 13, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 12, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 11, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 08, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 07, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 06, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 05, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 04, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 01, 2024	0.0110	0.0130	0.0110	0.0130	0.0130	7,782,673
Feb 29, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	753,828
Feb 28, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	1,985,500
Feb 27, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	1,953,621
Feb 26, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	4,869,200
Feb 23, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	3,424,109
Feb 22, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	1,513,666
Feb 21, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	6,926,381
Feb 20, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	4,478,894
Feb 19, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	9,357,343
Feb 16, 2024	0.0110	0.0120	0.0100	0.0120	0.0120	7,561,322
Feb 15, 2024	0.0110	0.0110	0.0105	0.0110	0.0110	973,762
Feb 14, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	715,777
Feb 13, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	2,618,522
Feb 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,045,833
Feb 09, 2024	0.0120	0.0120	0.0115	0.0115	0.0115	1,683,819
Feb 08, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	327,970
Feb 07, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	200,084
Feb 06, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	9,312,276
Feb 05, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	256,000
Feb 02, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	4,875,128
Feb 01, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,730
Jan 31, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	4,477,932
Jan 30, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	5,355,450
Jan 29, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	289,880
Jan 25, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,561,595
Jan 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,068,717
Jan 23, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,050,101
Jan 22, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	1,698,971
Jan 19, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	1,482,870
Jan 18, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	2,504,090
Jan 17, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,705,942
Jan 16, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	3,820,048
Jan 15, 2024	0.0115	0.0115	0.0110	0.0110	0.0110	1,623,459
Jan 12, 2024	0.0120	0.0120	0.0110	0.0115	0.0115	258,333
Jan 11, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	3,665,833
Jan 10, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	3,207,323
Jan 09, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	3,581,311
Jan 08, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	3,450,140
Jan 05, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	3,299,998
Jan 04, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	3,603,664
Jan 03, 2024	0.0125	0.0130	0.0120	0.0130	0.0130	2,819,231
Jan 02, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	82,601
Dec 29, 2023	0.0120	0.0130	0.0120	0.0130	0.0130	1,245,000
Dec 28, 2023	0.0130	0.0130	0.0120	0.0120	0.0120	315,234
Dec 27, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	2,391,816
Dec 22, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	525,476
Dec 21, 2023	0.0140	0.0140	0.0130	0.0130	0.0130	1,300,141
Dec 20, 2023	0.0140	0.0150	0.0140	0.0140	0.0140	9,491,630
Dec 19, 2023	0.0130	0.0140	0.0130	0.0135	0.0135	5,318,802
Dec 18, 2023	0.0130	0.0140	0.0130	0.0140	0.0140	14,026,264
Dec 15, 2023	0.0130	0.0140	0.0130	0.0140	0.0140	4,077,710
Dec 14, 2023	0.0130	0.0140	0.0120	0.0140	0.0140	6,538,693
Dec 13, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	3,037,882
Dec 12, 2023	0.0130	0.0130	0.0120	0.0130	0.0130	1,265,378
Dec 11, 2023	0.0130	0.0130	0.0120	0.0120	0.0120	4,718,853
Dec 08, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	475,000
Dec 07, 2023	0.0125	0.0130	0.0120	0.0125	0.0125	5,067,247
Dec 06, 2023	0.0120	0.0130	0.0120	0.0130	0.0130	5,258,838
Dec 05, 2023	0.0120	0.0130	0.0120	0.0125	0.0125	1,280,337
Dec 04, 2023	0.0130	0.0140	0.0130	0.0130	0.0130	4,487,667
Dec 01, 2023	0.0150	0.0150	0.0140	0.0140	0.0140	3,239,908
Nov 30, 2023	0.0140	0.0150	0.0130	0.0140	0.0140	8,143,157
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,311.01-1,635.12(-1.86%)

Celsius Resources Limited (CLA.AX)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,311.01
-1,635.12(-1.86%)