Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Celsius Resources Limited (CLA.AX)

Compare
0.0070
+0.0010
+(16.67%)
At close: 10:58:51 AM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.00700.00700.00700.00700.0070500,000
Apr 14, 20250.00700.00700.00600.00600.00601,947,006
Apr 11, 20250.00750.00800.00600.00700.00706,622,775
Apr 10, 20250.00750.00800.00650.00700.00706,485,105
Apr 9, 20250.00700.00700.00650.00700.007013,565,433
Apr 8, 20250.00700.00800.00700.00700.007036,568,750
Apr 7, 20250.00600.00600.00600.00600.0060-
Apr 4, 20250.00600.00600.00600.00600.00604,400,612
Apr 3, 20250.00600.00600.00550.00600.006010,782,330
Apr 2, 20250.00600.00700.00500.00500.005022,829,016
Apr 1, 20250.00700.00700.00600.00600.006028,439,443
Mar 31, 20250.00700.00800.00700.00800.008060,770
Mar 28, 20250.00800.00800.00700.00700.0070244,952
Mar 27, 20250.00700.00750.00700.00700.0070483,112
Mar 26, 20250.00700.00750.00700.00700.0070424,230
Mar 25, 20250.00700.00800.00700.00800.00802,096,550
Mar 24, 20250.00700.00750.00700.00700.0070588,452
Mar 21, 20250.00800.00800.00700.00700.0070266,492
Mar 20, 20250.00800.00800.00700.00800.0080693,986
Mar 19, 20250.00700.00800.00700.00800.00802,632,799
Mar 18, 20250.00700.00700.00700.00700.00702,601,164
Mar 17, 20250.00800.00800.00800.00800.00802,297,578
Mar 14, 20250.00800.00900.00800.00800.00803,168,981
Mar 13, 20250.00800.00800.00800.00800.0080-
Mar 12, 20250.00800.00850.00800.00800.0080777,249
Mar 11, 20250.00800.00800.00800.00800.00808,208,277
Mar 10, 20250.00900.00900.00900.00900.00904,491,742
Mar 7, 20250.01100.01100.01100.01100.0110-
Mar 6, 20250.01100.01100.01100.01100.0110-
Mar 5, 20250.01000.01100.01000.01100.01101,063,197
Mar 4, 20250.01000.01000.01000.01000.01004,511,676
Mar 3, 20250.01050.01050.01000.01000.01009,251,440
Feb 28, 20250.01100.01100.01000.01000.01003,620,563
Feb 27, 20250.01100.01100.01050.01100.01101,077,309
Feb 26, 20250.01100.01150.01100.01100.011013,820,171
Feb 25, 20250.01300.01300.01100.01100.011029,111,245
Feb 24, 20250.01100.01500.01000.01500.015030,554,105
Feb 21, 20250.01000.01100.01000.01100.01104,080,933
Feb 20, 20250.01100.01100.01000.01100.01101,778,034
Feb 19, 20250.01000.01100.01000.01100.01102,286,397
Feb 18, 20250.01000.01050.01000.01000.01001,580,071
Feb 17, 20250.01100.01100.01000.01000.01003,904,581
Feb 14, 20250.01000.01100.01000.01100.01103,663,773
Feb 13, 20250.01000.01000.00900.00900.00903,402,378
Feb 12, 20250.01000.01000.00900.01000.01002,464,174
Feb 11, 20250.01050.01050.01000.01000.0100567,021
Feb 10, 20250.00900.01100.00900.01000.01005,450,254
Feb 7, 20250.01000.01100.00900.00900.00901,858,974
Feb 6, 20250.01000.01000.00900.00950.0095824,065
Feb 5, 20250.01000.01000.00950.01000.01001,142,350
Feb 4, 20250.01000.01000.00900.01000.01003,543,457
Feb 3, 20250.01000.01000.01000.01000.01002,622,508
Jan 31, 20250.01100.01100.00900.00900.00903,898,917
Jan 30, 20250.01100.01100.01100.01100.01102,355,022
Jan 29, 20250.01000.01000.01000.01000.01002,141,670
Jan 28, 20250.01000.01000.01000.01000.01004,599,374
Jan 24, 20250.01000.01000.00900.01000.0100399,144
Jan 23, 20250.01000.01000.01000.01000.01001,855,668
Jan 22, 20250.01000.01000.00900.00900.00901,665,001
Jan 21, 20250.01000.01100.01000.01100.01101,589,707
Jan 20, 20250.01000.01000.00950.01000.01005,355,212
Jan 17, 20250.01000.01100.01000.01100.01102,264,531
Jan 16, 20250.01000.01100.01000.01100.01103,917,424
Jan 15, 20250.01000.01000.01000.01000.01005,000,000
Jan 14, 20250.01000.01100.01000.01000.01002,757,828
Jan 13, 20250.01000.01100.00950.00950.00952,961,444
Jan 10, 20250.00900.00900.00900.00900.0090180,370
Jan 9, 20250.01000.01000.00900.00900.00906,082,764
Jan 8, 20250.01000.01000.01000.01000.010049,464
Jan 7, 20250.01000.01000.01000.01000.010099,004
Jan 6, 20250.01000.01050.01000.01000.01002,324,552
Jan 3, 20250.01050.01050.01050.01050.0105-
Jan 2, 20250.01000.01050.01000.01050.0105140,082
Dec 31, 20240.01050.01100.01050.01100.0110965,000
Dec 30, 20240.01000.01000.01000.01000.0100135,000
Dec 27, 20240.01000.01000.01000.01000.010074,907
Dec 24, 20240.01000.01000.01000.01000.0100122,254
Dec 23, 20240.01000.01000.01000.01000.01004,865,368
Dec 20, 20240.01000.01100.01000.01100.0110311,081
Dec 19, 20240.01000.01000.01000.01000.0100-
Dec 18, 20240.01000.01000.01000.01000.01001,036,667
Dec 17, 20240.01150.01150.01000.01000.01003,063,333
Dec 16, 20240.01200.01200.01100.01200.01203,515,051
Dec 13, 20240.01200.01300.01200.01300.01306,713,435
Dec 12, 20240.01300.01300.01300.01300.013011,855,397
Dec 11, 20240.01100.01100.01050.01100.01103,852,873
Dec 10, 20240.01200.01200.01100.01200.01203,496,905
Dec 9, 20240.01100.01100.01100.01100.01106,106,585
Dec 6, 20240.01100.01100.01100.01100.01101,598,912
Dec 5, 20240.01100.01150.01100.01100.01102,271,065
Dec 4, 20240.01100.01100.01100.01100.01102,199,905
Dec 3, 20240.01100.01200.01100.01100.01102,376,976
Dec 2, 20240.01100.01100.01050.01100.01105,447,350
Nov 29, 20240.01100.01100.01050.01100.0110574,863
Nov 28, 20240.01000.01100.01000.01100.01103,181,196
Nov 27, 20240.01100.01100.01050.01050.0105281,858
Nov 26, 20240.01000.01050.01000.01050.01051,191,933
Nov 25, 20240.01100.01100.01000.01000.01002,122,006
Nov 22, 20240.01000.01100.01000.01100.01103,534,258
Nov 21, 20240.01000.01000.01000.01000.01001,825,616
Nov 20, 20240.01000.01000.01000.01000.01002,716,613
Nov 19, 20240.01000.01000.01000.01000.01001,550,000
Nov 18, 20240.01100.01100.00900.00900.00907,813,147
Nov 15, 20240.01200.01200.01100.01200.01202,795,833
Nov 14, 20240.01100.01100.01100.01100.01103,270,871
Nov 13, 20240.01100.01100.01100.01100.01104,815,751
Nov 12, 20240.01000.01000.01000.01000.01004,000,000
Nov 11, 20240.01000.01000.01000.01000.01001,500,000
Nov 8, 20240.01100.01100.01000.01000.01004,500,000
Nov 7, 20240.01000.01000.01000.01000.01002,195,465
Nov 6, 20240.01100.01100.01000.01000.01002,023,437
Nov 5, 20240.01050.01050.01050.01050.0105187,500
Nov 4, 20240.01000.01050.01000.01000.0100823,555
Nov 1, 20240.01000.01000.01000.01000.01002,799,702
Oct 31, 20240.01100.01100.01000.01000.01001,199,295
Oct 30, 20240.01100.01100.01100.01100.011018,545
Oct 29, 20240.01100.01100.01100.01100.01102,699,692
Oct 28, 20240.01200.01200.01050.01100.01101,345,244
Oct 25, 20240.01100.01100.01100.01100.01103,701,269
Oct 24, 20240.01200.01200.01100.01200.01202,734,669
Oct 23, 20240.01100.01100.01050.01100.01104,390,323
Oct 22, 20240.01100.01100.01000.01000.01007,995,092
Oct 21, 20240.01100.01200.01100.01100.01102,983,178
Oct 18, 20240.01300.01300.01200.01200.01201,617,921
Oct 17, 20240.01200.01200.01200.01200.01204,747,717
Oct 16, 20240.01100.01200.01100.01200.01202,240,972
Oct 15, 20240.01200.01200.01200.01200.0120655
Oct 14, 20240.01200.01200.01200.01200.01201,430,075
Oct 11, 20240.01200.01200.01100.01100.011045,014
Oct 10, 20240.01200.01200.01150.01200.01201,233,416
Oct 9, 20240.01200.01200.01200.01200.01202,552,172
Oct 8, 20240.01200.01200.01200.01200.01201,715,999
Oct 7, 20240.01200.01300.01200.01200.01201,915,341
Oct 4, 20240.01200.01200.01200.01200.01201,509,112
Oct 3, 20240.01200.01200.01150.01150.0115630,000
Oct 2, 20240.01200.01200.01200.01200.01202,655,133
Oct 1, 20240.01200.01200.01200.01200.0120494,949
Sep 30, 20240.01300.01300.01100.01200.01204,207,027
Sep 27, 20240.01200.01300.01200.01200.0120456,817
Sep 26, 20240.01300.01300.01200.01200.0120329,302
Sep 25, 20240.01300.01300.01300.01300.01301,445,205
Sep 24, 20240.01200.01200.01200.01200.01205,585
Sep 23, 20240.01200.01300.01200.01200.01204,469,869
Sep 20, 20240.01200.01200.01200.01200.01201,002,091
Sep 19, 20240.01200.01300.01200.01200.0120287,147
Sep 18, 20240.01100.01200.01100.01200.0120221,346
Sep 17, 20240.01100.01200.01100.01200.0120300,334
Sep 16, 20240.01300.01300.01200.01200.0120447,477
Sep 13, 20240.01100.01300.01100.01300.01301,043,583
Sep 12, 20240.01200.01200.01100.01100.0110463,824
Sep 11, 20240.01100.01200.01100.01200.01201,394,476
Sep 10, 20240.01200.01200.01100.01100.0110355,014
Sep 9, 20240.01200.01200.01200.01200.01201,967,166
Sep 6, 20240.01200.01200.01200.01200.01201,263,539
Sep 5, 20240.01200.01200.01100.01100.0110784,260
Sep 4, 20240.01400.01400.01200.01200.012012,047,229
Sep 3, 20240.01500.01500.01400.01400.0140528,133
Sep 2, 20240.01500.01500.01400.01400.0140421,071
Aug 30, 20240.01500.01500.01400.01400.01401,827,447
Aug 29, 20240.01500.01500.01500.01500.01501,590,169
Aug 28, 20240.01500.01500.01500.01500.01501,808,368
Aug 27, 20240.01450.01500.01400.01500.01502,639,950
Aug 26, 20240.01500.01500.01450.01450.0145693,718
Aug 23, 20240.01400.01600.01400.01500.01509,998,221
Aug 22, 20240.01400.01400.01400.01400.01402,842,177
Aug 21, 20240.01400.01400.01300.01300.0130557,851
Aug 20, 20240.01300.01400.01300.01400.01405,218,704
Aug 19, 20240.01300.01300.01200.01200.01201,489,622
Aug 16, 20240.01300.01300.01200.01300.01302,569,296
Aug 15, 20240.01200.01250.01200.01200.0120245,728
Aug 14, 20240.01200.01300.01200.01300.01301,867,578
Aug 13, 20240.01200.01300.01200.01200.01201,399,815
Aug 12, 20240.01200.01200.01200.01200.01201,172,335
Aug 9, 20240.01100.01100.01100.01100.01104,651,506
Aug 8, 20240.01000.01100.01000.01100.0110453,653
Aug 7, 20240.01000.01100.01000.01100.0110237,421
Aug 6, 20240.01100.01100.01100.01100.01101,060,696
Aug 5, 20240.01000.01100.01000.01100.01102,790,705
Aug 2, 20240.01100.01100.01000.01100.011015,011,564
Aug 1, 20240.01100.01150.01100.01100.01108,639,934
Jul 31, 20240.01200.01200.01000.01100.01105,741,137
Jul 30, 20240.01250.01250.01200.01200.01202,617,118
Jul 29, 20240.01200.01200.01100.01200.01204,487,760
Jul 26, 20240.01300.01300.01200.01250.01254,053,307
Jul 25, 20240.01300.01300.01200.01300.01301,409,497
Jul 24, 20240.01200.01300.01200.01300.01301,800,750
Jul 23, 20240.01300.01300.01300.01300.01302,510,630
Jul 22, 20240.01300.01300.01200.01250.0125703,909
Jul 19, 20240.01300.01300.01200.01300.01306,362,831
Jul 18, 20240.01400.01400.01400.01400.01403,639,230
Jul 17, 20240.01300.01300.01300.01300.013082,972
Jul 16, 20240.01350.01400.01350.01400.0140791,741
Jul 15, 20240.01400.01400.01300.01300.01306,824,375
Jul 12, 20240.01400.01400.01300.01400.0140705,975
Jul 11, 20240.01400.01400.01400.01400.01401,047,819
Jul 10, 20240.01400.01400.01300.01400.01401,503,048
Jul 9, 20240.01400.01400.01300.01400.0140788,043
Jul 8, 20240.01400.01400.01300.01400.01409,071,578
Jul 5, 20240.01500.01550.01400.01500.01506,226,788
Jul 4, 20240.01500.01500.01400.01400.0140459,335
Jul 3, 20240.01500.01500.01400.01500.01502,338,907
Jul 2, 20240.01400.01500.01400.01400.01405,895,148
Jul 1, 20240.01500.01500.01400.01500.01503,121,635
Jun 28, 20240.01400.01500.01400.01400.01403,751,848
Jun 27, 20240.01400.01500.01400.01500.015013,402,687
Jun 26, 20240.01300.01300.01300.01300.01304,858,958
Jun 25, 20240.01400.01400.01250.01300.01308,738,913
Jun 24, 20240.01200.01300.01150.01300.013024,149,599
Jun 21, 20240.01100.01150.01100.01100.0110947,731
Jun 20, 20240.01100.01200.01100.01100.0110143,297
Jun 19, 20240.01100.01200.01050.01100.01101,601,959
Jun 18, 20240.01100.01100.01000.01100.01101,183,086
Jun 17, 20240.01100.01100.01000.01000.0100553,626
Jun 14, 20240.01100.01100.01000.01000.01001,816,381
Jun 13, 20240.01100.01100.01050.01100.0110765,302
Jun 12, 20240.01050.01100.01000.01000.0100899,577
Jun 11, 20240.01100.01100.01000.01000.01006,251,820
Jun 7, 20240.01000.01100.01000.01100.01106,033,146
Jun 6, 20240.01000.01050.01000.01000.0100752,973
Jun 5, 20240.01000.01000.00950.01000.01004,753,132
Jun 4, 20240.01000.01100.01000.01000.01005,691,464
Jun 3, 20240.01000.01000.00950.01000.0100649,826
May 31, 20240.00900.01000.00900.01000.0100891,219
May 30, 20240.01000.01000.00900.00900.00901,359,466
May 29, 20240.01000.01100.01000.01000.01001,782,268
May 28, 20240.01000.01000.00900.00900.00908,518,389
May 27, 20240.01000.01100.01000.01000.01002,941,630
May 24, 20240.01000.01050.01000.01000.0100112,522
May 23, 20240.01100.01100.01000.01000.01003,653,474
May 22, 20240.01000.01000.01000.01000.0100402,155
May 21, 20240.01000.01050.01000.01000.01001,546,037
May 20, 20240.01100.01100.01000.01000.01001,230,783
May 17, 20240.01000.01050.01000.01000.0100789,147
May 16, 20240.01000.01050.01000.01000.01001,275,702
May 15, 20240.01000.01050.01000.01000.0100215,457
May 14, 20240.01100.01100.01000.01000.01001,071,814
May 13, 20240.01000.01100.01000.01100.0110521,154
May 10, 20240.01000.01050.01000.01000.0100350,355
May 9, 20240.01100.01100.01000.01000.0100584,137
May 8, 20240.01100.01100.01000.01000.0100793,022
May 7, 20240.01100.01100.01000.01000.010029,070
May 6, 20240.01100.01100.01000.01000.0100646,385
May 3, 20240.01100.01100.01000.01000.01001,057,846
May 2, 20240.01200.01200.01100.01100.0110215,989
May 1, 20240.01000.01200.01000.01100.01103,327,088
Apr 30, 20240.01100.01100.01000.01000.01001,393,820
Apr 29, 20240.01200.01200.01050.01100.01104,984,539
Apr 26, 20240.01000.01200.01000.01100.01104,225,703
Apr 24, 20240.01000.01100.01000.01000.0100736,031
Apr 23, 20240.01000.01000.01000.01000.01003,258
Apr 22, 20240.01100.01100.01000.01000.01002,786,568
Apr 19, 20240.01100.01100.00900.01100.011011,600,183
Apr 18, 20240.01300.01300.01100.01100.01104,764,244
Apr 17, 20240.01200.01300.01200.01300.01302,164,889
Apr 16, 20240.01300.01300.01200.01200.0120570,189
Apr 15, 20240.01400.01400.01300.01300.01307,207,812

Related Tickers

CAV.AX Carnavale Resources Limited
0.0040
0.00%
 
BNZ.AX Benz Mining Corp.
0.4200
0.00%
 
VRL.AX Verity Resources Limited
0.0110
-8.33%
 
DES.AX DeSoto Resources Limited
0.0950
0.00%
 
SHN.AX Sunshine Metals Limited
0.0070
0.00%
 
AGR.AX Aguia Resources Limited
0.0460
0.00%
 
AUE.AX Aurum Resources Limited
0.3550
0.00%
 
BML.AX Boab Metals Limited
0.1300
-3.70%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
HRE.AX Heavy Rare Earths Limited
0.0230
0.00%