Canada markets closed

Centrex Limited (CXM.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0530-0.0010 (-1.85%)
At close: 04:10PM AEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.05400.05400.05100.05300.0530250,913
May 02, 20240.05200.05450.05200.05450.0545632,570
May 01, 20240.05800.05800.04800.05200.05202,019,511
Apr 30, 20240.05600.05600.05600.05600.05602,704,467
Apr 29, 20240.06000.06000.05600.05600.0560349,964
Apr 26, 20240.05900.06000.05700.06000.0600312,394
Apr 24, 20240.05600.05900.05600.05900.0590199,432
Apr 23, 20240.05600.05900.05600.05900.0590249,230
Apr 22, 20240.05600.05800.05600.05600.05601,395,256
Apr 19, 20240.06100.06100.05700.05700.0570689,361
Apr 18, 20240.05900.06100.05800.06100.0610756,368
Apr 17, 20240.05900.05900.05800.05800.0580347,309
Apr 16, 20240.06000.06000.05700.05800.05801,351,639
Apr 15, 20240.06100.06300.05900.06000.0600595,032
Apr 12, 20240.06300.06400.06000.06400.0640153,278
Apr 11, 20240.06300.06300.06000.06300.0630445,153
Apr 10, 20240.06200.06200.06100.06100.0610353,774
Apr 09, 20240.06400.06400.06200.06400.06406,446,064
Apr 08, 20240.06800.06800.06300.06400.0640532,172
Apr 05, 20240.05700.06500.05700.06400.06401,045,355
Apr 04, 20240.05700.05700.05600.05700.0570659,944
Apr 03, 20240.05600.05700.05600.05600.0560968,986
Apr 02, 20240.05700.05700.05600.05700.05701,652,083
Mar 28, 20240.05500.05600.05500.05600.0560224,946
Mar 27, 20240.05100.05500.05100.05500.0550337,633
Mar 26, 20240.05100.05200.05000.05100.05101,780,305
Mar 25, 20240.05400.05400.04900.05000.05002,178,262
Mar 22, 20240.05500.05500.05200.05300.05301,477,316
Mar 21, 20240.05700.05700.05400.05400.0540350,345
Mar 20, 20240.05700.05700.05500.05500.0550452,069
Mar 19, 20240.05500.05500.05400.05400.0540437,009
Mar 18, 20240.05400.05600.05400.05500.0550971,590
Mar 15, 20240.05700.05700.05400.05600.05601,007,882
Mar 14, 20240.05900.05900.05650.05900.0590295,406
Mar 13, 20240.05600.05900.05600.05900.0590741,262
Mar 12, 20240.05500.05700.05500.05600.0560544,666
Mar 11, 20240.05700.05800.05500.05600.05601,326,840
Mar 08, 20240.05800.05800.05600.05600.05601,584,584
Mar 07, 20240.05800.05800.05800.05800.0580824,803
Mar 06, 20240.05900.05900.05800.05800.0580620,593
Mar 05, 20240.05900.05900.05800.05900.0590485,867
Mar 04, 20240.05850.06000.05800.06000.06001,133,044
Mar 01, 20240.06200.06200.05800.05800.05803,021,129
Feb 29, 20240.05700.06200.05700.06200.06203,311,614
Feb 28, 20240.05900.05900.05700.05700.0570948,965
Feb 27, 20240.05900.05900.05600.05900.05901,828,790
Feb 26, 20240.05600.05900.05600.05900.05903,177,175
Feb 23, 20240.05700.05700.05400.05400.05401,757,238
Feb 22, 20240.05600.05600.05500.05600.056058,777
Feb 21, 20240.05500.05600.05500.05500.05501,375,015
Feb 20, 20240.05600.05600.05500.05500.0550289,536
Feb 19, 20240.05600.05600.05500.05500.05501,644,276
Feb 16, 20240.05600.05600.05500.05600.05602,355,604
Feb 15, 20240.05500.05600.05500.05500.0550815,843
Feb 14, 20240.05600.05600.05400.05400.05403,158,197
Feb 13, 20240.05600.05600.05500.05500.0550542,312
Feb 12, 20240.05700.05700.05500.05500.05501,658,516
Feb 09, 20240.05600.05700.05550.05700.0570431,339
Feb 08, 20240.05700.05700.05500.05500.05501,417,618
Feb 07, 20240.05700.05700.05400.05400.05403,730,284
Feb 06, 20240.06200.06300.05900.05900.05902,254,392
Feb 05, 20240.05900.06300.05900.06300.06307,518,062
Feb 02, 20240.05900.06200.05800.06000.06006,431,102
Feb 01, 20240.06900.06900.06900.06900.0690-
Jan 31, 20240.06900.06900.06900.06900.0690-
Jan 30, 20240.06800.06900.06600.06900.0690107,259
Jan 29, 20240.06900.06900.06800.06800.068080,911
Jan 25, 20240.07000.07000.06950.06950.0695750,385
Jan 24, 20240.06600.06900.06600.06700.0670613,301
Jan 23, 20240.07000.07000.06500.06600.0660756,762
Jan 22, 20240.07500.07500.07000.07000.0700645,177
Jan 19, 20240.07800.07800.07600.07600.0760510,014
Jan 18, 20240.07900.08200.07700.07800.0780538,105
Jan 17, 20240.07800.08000.07800.07900.0790256,331
Jan 16, 20240.08300.08300.07500.07600.0760762,043
Jan 15, 20240.07300.07400.07300.07300.0730321,669
Jan 12, 20240.06600.06600.06500.06500.0650154,314
Jan 11, 20240.06600.06700.06200.06700.0670321,393
Jan 10, 20240.06000.06700.06000.06600.0660404,586
Jan 09, 20240.06700.06700.05950.05950.05953,208,507
Jan 08, 20240.06800.06900.06600.06600.06601,228,525
Jan 05, 20240.07200.07200.06800.06900.06901,333,187
Jan 04, 20240.07400.07400.07200.07200.0720602,227
Jan 03, 20240.07600.07800.07300.07500.0750438,443
Jan 02, 20240.07400.07800.07200.07500.0750619,695
Dec 29, 20230.07100.07200.07050.07200.0720857,006
Dec 28, 20230.07000.07000.06900.06900.0690289,936
Dec 27, 20230.07000.07200.06900.06900.0690193,016
Dec 22, 20230.07000.07400.06800.06800.06801,242,202
Dec 21, 20230.06800.07000.06800.07000.0700657,385
Dec 20, 20230.07000.07050.06800.06800.0680286,220
Dec 19, 20230.07000.07200.07000.07000.0700408,375
Dec 18, 20230.07000.07000.06800.07000.0700372,062
Dec 15, 20230.07200.07200.07000.07000.07001,364,944
Dec 14, 20230.07400.07400.07200.07200.0720239,972
Dec 13, 20230.07300.07400.07300.07400.0740406,000
Dec 12, 20230.08000.08000.07400.07400.0740607,133
Dec 11, 20230.08700.08700.07900.07900.0790556,471
Dec 08, 20230.08500.08500.08200.08300.0830256,038
Dec 07, 20230.08400.09000.08400.08500.0850767,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...