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

Cboe AU - Delayed Quote AUD

Celsius Resources Limited (CLA.XA)

0.0000
-0.0070
(-100.00%)
At close: 1:06:40 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.00700.00700.00700.00700.00701,277,407
Apr 29, 20250.00650.00700.00650.00700.00704,821
Apr 28, 20250.00600.00700.00600.00600.00602,261,086
Apr 24, 20250.00650.00650.00600.00650.0065914,859
Apr 23, 20250.00650.00650.00600.00650.00651,006,869
Apr 22, 20250.00700.00700.00700.00700.0070128,865
Apr 17, 20250.00650.00700.00650.00700.00701,140,030
Apr 16, 20250.00650.00700.00650.00650.00653,746,503
Apr 15, 20250.00650.00650.00600.00650.00651,355,000
Apr 14, 20250.00650.00650.00600.00600.0060480,252
Apr 11, 20250.00700.00700.00600.00650.00659,718,950
Apr 10, 20250.00700.00700.00650.00700.0070309,236
Apr 9, 20250.00650.00700.00600.00650.006510,522,334
Apr 8, 20250.00700.00800.00700.00700.007017,615,894
Apr 4, 20250.00600.00600.00550.00600.0060885,830
Apr 3, 20250.00600.00600.00550.00550.00553,307,589
Apr 2, 20250.00650.00650.00600.00600.00604,500,279
Apr 1, 20250.00700.00700.00600.00600.006011,337,132
Mar 31, 20250.00750.00750.00700.00750.0075120,075
Mar 28, 20250.00700.00750.00700.00750.0075228,234
Mar 27, 20250.00750.00750.00750.00750.007579,306
Mar 25, 20250.00700.00750.00700.00750.00751,730,821
Mar 24, 20250.00700.00750.00700.00750.0075571,880
Mar 21, 20250.00750.00750.00750.00750.0075494,625
Mar 20, 20250.00750.00750.00750.00750.007595,000
Mar 19, 20250.00700.00750.00700.00700.0070936,742
Mar 18, 20250.00800.00800.00800.00800.0080500,000
Mar 17, 20250.00800.00800.00750.00800.00802,014,570
Mar 14, 20250.00800.00800.00800.00800.0080600,000
Mar 12, 20250.00800.00800.00800.00800.0080320,000
Mar 11, 20250.00800.00900.00800.00800.00805,742,413
Mar 10, 20250.00900.00900.00900.00900.0090472,523
Mar 5, 20250.01000.01000.01000.01000.0100643,210
Mar 4, 20250.01000.01000.00900.00900.00901,514,645
Mar 3, 20250.01000.01000.01000.01000.01003,645,084
Feb 28, 20250.01000.01100.01000.01000.01004,333,800
Feb 27, 20250.01100.01100.01000.01100.01101,915,590
Feb 26, 20250.01150.01200.01050.01100.01106,662,540
Feb 25, 20250.01300.01300.01100.01150.011520,409,979
Feb 24, 20250.01100.01500.01000.01500.01503,270,972
Feb 21, 20250.01100.01100.01000.01100.01101,434,882
Feb 20, 20250.01100.01100.01100.01100.011061,678
Feb 19, 20250.01050.01100.01050.01100.0110367,291
Feb 18, 20250.01050.01050.01000.01050.01051,386,720
Feb 17, 20250.01000.01100.01000.01000.0100156,681
Feb 14, 20250.00950.01100.00950.01100.0110901,895
Feb 13, 20250.01000.01000.00950.01000.01001,966,906
Feb 12, 20250.00950.01050.00950.01000.01001,332,113
Feb 11, 20250.01000.01000.00950.01000.0100766,843
Feb 10, 20250.01000.01100.01000.01000.0100370,966
Feb 7, 20250.01000.01000.01000.01000.0100366,382
Feb 6, 20250.01000.01000.01000.01000.0100249,569
Feb 5, 20250.01000.01000.00950.01000.0100373,184
Feb 4, 20250.01000.01000.01000.01000.0100236,969
Feb 3, 20250.01000.01000.01000.01000.0100275,238
Jan 31, 20250.01000.01100.01000.01100.01103,075,301
Jan 29, 20250.01000.01100.00950.01100.0110974,922
Jan 28, 20250.01000.01000.01000.01000.0100143,333
Jan 24, 20250.01000.01000.00900.00900.0090129,425
Jan 22, 20250.00950.00950.00950.00950.009515,953
Jan 21, 20250.01000.01050.01000.01050.0105333,764
Jan 20, 20250.00950.01000.00950.01000.0100997,569
Jan 17, 20250.01000.01100.01000.01100.01102,883,001
Jan 16, 20250.01000.01000.01000.01000.0100409,029
Jan 15, 20250.01000.01000.01000.01000.0100371,999
Jan 14, 20250.01000.01000.01000.01000.0100347,738
Jan 13, 20250.00950.01000.00900.00900.00901,359,238
Jan 10, 20250.01000.01000.00900.00950.00951,293,332
Jan 9, 20250.00900.01000.00900.01000.01002,075,837
Jan 8, 20250.00900.00900.00900.00900.009070,302
Jan 6, 20250.01000.01000.01000.01000.0100756,086
Jan 2, 20250.01000.01000.01000.01000.0100226,605
Dec 27, 20240.01000.01000.01000.01000.0100125,093
Dec 24, 20240.01100.01100.01100.01100.011085,000
Dec 23, 20240.01000.01000.01000.01000.01001,085,164
Dec 20, 20240.01050.01050.01050.01050.01059,545
Dec 19, 20240.01000.01050.01000.01000.01001,525,000
Dec 18, 20240.01000.01000.01000.01000.0100384,615
Dec 17, 20240.01100.01100.01100.01100.0110881,597
Dec 16, 20240.01100.01200.01100.01200.0120407,616
Dec 13, 20240.01200.01300.01200.01300.0130611,216
Dec 12, 20240.01300.01300.01200.01300.01301,537,233
Dec 11, 20240.01100.01100.01000.01100.01102,053,921
Dec 10, 20240.01200.01200.01200.01200.01208,507
Dec 9, 20240.01100.01100.01100.01100.01101,818,151
Dec 6, 20240.01100.01100.01100.01100.0110500,000
Dec 5, 20240.01150.01150.01150.01150.01158,750
Dec 4, 20240.01100.01100.01100.01100.01101,512,690
Dec 3, 20240.01100.01200.01100.01100.0110794,372
Dec 2, 20240.01000.01100.01000.01100.01102,373,481
Nov 28, 20240.01000.01100.01000.01000.01003,039,242
Nov 27, 20240.01000.01000.01000.01000.010060,000
Nov 25, 20240.01000.01000.01000.01000.01001,058,600
Nov 22, 20240.01100.01100.01100.01100.011089,090
Nov 21, 20240.01000.01000.01000.01000.0100604,895
Nov 20, 20240.00950.01000.00950.01000.01001,720,425
Nov 19, 20240.00950.01000.00900.00900.00901,287,977
Nov 18, 20240.01050.01100.00900.00900.00907,475,621
Nov 15, 20240.01100.01100.01100.01100.0110666,622
Nov 14, 20240.01100.01100.01050.01050.0105953,893
Nov 13, 20240.01100.01100.01100.01100.01101,604,830
Nov 12, 20240.01050.01050.01050.01050.0105469,750
Nov 11, 20240.01050.01050.01050.01050.01051,260,500
Nov 8, 20240.01000.01000.01000.01000.0100268,182
Nov 7, 20240.01000.01000.01000.01000.01001,743,081
Nov 6, 20240.01000.01000.01000.01000.0100500,000
Nov 4, 20240.01050.01050.01050.01050.0105473,806
Nov 1, 20240.01000.01050.01000.01000.01004,049,958
Oct 31, 20240.01100.01100.01000.01000.0100458,127
Oct 29, 20240.01000.01100.01000.01000.01001,156,044
Oct 28, 20240.01100.01100.01000.01100.01101,151,992
Oct 25, 20240.01100.01100.01100.01100.0110249,887
Oct 24, 20240.01200.01200.01200.01200.012090,000
Oct 23, 20240.01100.01200.01050.01200.01201,381,688
Oct 22, 20240.01100.01100.01000.01050.01058,467,578
Oct 21, 20240.01150.01150.01100.01100.0110522,141
Oct 18, 20240.01200.01200.01200.01200.0120287,714
Oct 17, 20240.01200.01200.01100.01200.0120771,746
Oct 16, 20240.01100.01100.01100.01100.0110166,666
Oct 15, 20240.01200.01200.01100.01100.011027,778
Oct 14, 20240.01100.01200.01100.01200.012023,333
Oct 11, 20240.01200.01200.01100.01100.011088,866
Oct 10, 20240.01200.01200.01100.01100.011051,767
Oct 9, 20240.01200.01200.01150.01200.0120949,308
Oct 8, 20240.01200.01200.01200.01200.0120517,088
Oct 7, 20240.01200.01200.01200.01200.0120500,000
Oct 4, 20240.01200.01200.01200.01200.0120595,458
Oct 3, 20240.01200.01200.01100.01200.0120496,390
Oct 2, 20240.01200.01200.01200.01200.0120391,457
Oct 1, 20240.01200.01300.01200.01200.01201,891,965
Sep 30, 20240.01200.01200.01200.01200.01201,210,364
Sep 27, 20240.01200.01200.01200.01200.0120969,671
Sep 26, 20240.01200.01200.01200.01200.012012,873
Sep 25, 20240.01300.01300.01200.01300.0130457,295
Sep 24, 20240.01200.01200.01200.01200.0120421,386
Sep 23, 20240.01300.01300.01300.01300.0130528,760
Sep 20, 20240.01200.01200.01200.01200.01201,154,230
Sep 19, 20240.01200.01200.01200.01200.0120228,725
Sep 18, 20240.01100.01200.01100.01200.0120175,845
Sep 17, 20240.01100.01200.01100.01200.0120180,155
Sep 16, 20240.01200.01200.01200.01200.0120395,000
Sep 13, 20240.01200.01200.01200.01200.0120746,892
Sep 12, 20240.01200.01200.01200.01200.0120187,878
Sep 11, 20240.01200.01200.01100.01200.0120533,333
Sep 10, 20240.01150.01150.01150.01150.011528,311
Sep 9, 20240.01200.01200.01150.01150.0115519,870
Sep 6, 20240.01200.01300.01150.01150.01151,877,366
Sep 5, 20240.01250.01250.01150.01150.0115759,158
Sep 4, 20240.01300.01300.01100.01200.01208,886,991
Sep 3, 20240.01400.01400.01400.01400.0140701,760
Sep 2, 20240.01500.01500.01400.01500.01501,279,035
Aug 30, 20240.01500.01500.01400.01500.0150718,372
Aug 28, 20240.01500.01500.01500.01500.015086,666
Aug 26, 20240.01400.01400.01400.01400.014087,922
Aug 23, 20240.01400.01600.01300.01400.01402,665,614
Aug 22, 20240.01400.01400.01300.01350.01351,392,108
Aug 21, 20240.01300.01300.01300.01300.013051,028
Aug 20, 20240.01300.01400.01300.01300.0130497,109
Aug 19, 20240.01300.01300.01150.01200.01201,612,471
Aug 16, 20240.01200.01350.01200.01350.01353,584,308
Aug 15, 20240.01200.01200.01200.01200.0120140,286
Aug 14, 20240.01200.01200.01200.01200.01201,008,689
Aug 13, 20240.01300.01300.01200.01200.0120619,877
Aug 12, 20240.01200.01300.01200.01200.01201,582,743
Aug 9, 20240.01000.01100.01000.01100.0110898,644
Aug 8, 20240.01100.01100.01100.01100.0110450,000
Aug 7, 20240.01100.01100.01100.01100.0110186,045
Aug 5, 20240.01000.01100.01000.01050.0105621,306
Aug 2, 20240.01000.01100.01000.01100.01101,745,833
Aug 1, 20240.01100.01150.01100.01100.0110380,832
Jul 31, 20240.01100.01200.01000.01100.01109,057,842
Jul 30, 20240.01200.01200.01200.01200.0120142,129
Jul 29, 20240.01200.01200.01100.01200.01202,513,389
Jul 26, 20240.01200.01300.01200.01300.0130772,335
Jul 25, 20240.01200.01200.01200.01200.012086,665
Jul 24, 20240.01300.01300.01200.01300.01301,068,400
Jul 23, 20240.01300.01300.01200.01300.0130884,577
Jul 22, 20240.01200.01200.01200.01200.0120260,640
Jul 19, 20240.01300.01300.01200.01300.0130-
Jul 17, 20240.01350.01350.01350.01350.013550,000
Jul 16, 20240.01300.01350.01300.01350.0135136,372
Jul 15, 20240.01300.01400.01300.01300.01301,353,057
Jul 12, 20240.01300.01300.01300.01300.01301,816,666
Jul 11, 20240.01400.01400.01400.01400.0140385,809
Jul 10, 20240.01300.01400.01300.01400.0140839,462
Jul 9, 20240.01300.01300.01300.01300.01301,488,100
Jul 8, 20240.01400.01450.01400.01450.01451,385,794
Jul 5, 20240.01400.01500.01400.01500.01501,950,149
Jul 4, 20240.01400.01400.01400.01400.0140341,755
Jul 3, 20240.01400.01500.01400.01400.01402,452,200
Jul 2, 20240.01400.01500.01400.01500.01501,658,069
Jul 1, 20240.01450.01500.01400.01400.01401,133,029
Jun 28, 20240.01400.01500.01400.01400.01402,265,008
Jun 27, 20240.01400.01500.01400.01500.01505,247,045
Jun 26, 20240.01300.01400.01300.01300.01301,526,401
Jun 25, 20240.01450.01450.01300.01300.01304,462,843
Jun 24, 20240.01200.01350.01100.01350.01358,197,992
Jun 21, 20240.01100.01150.01100.01150.01151,866,117
Jun 20, 20240.01100.01100.01100.01100.0110102,335
Jun 19, 20240.01100.01200.01050.01100.01101,645,346
Jun 18, 20240.01050.01100.01000.01000.0100315,874
Jun 17, 20240.01000.01050.01000.01050.0105320,453
Jun 14, 20240.01000.01000.01000.01000.0100594,459
Jun 13, 20240.01050.01100.01000.01100.0110350,000
Jun 12, 20240.01050.01100.01000.01000.01001,035,000
Jun 11, 20240.01000.01000.01000.01000.01002,951,100
Jun 7, 20240.01000.01000.01000.01000.01003,121,048
Jun 6, 20240.01000.01000.01000.01000.0100387,369
Jun 5, 20240.01100.01100.01000.01000.01001,370,194
Jun 4, 20240.01000.01000.01000.01000.0100468,425
Jun 3, 20240.00900.01000.00900.01000.01001,151,481
May 31, 20240.00900.01000.00900.01000.0100325,465
May 30, 20240.01000.01000.00900.00900.0090299,945
May 29, 20240.01000.01100.01000.01000.0100840,844
May 28, 20240.01000.01000.00900.01000.01004,103,701
May 27, 20240.01000.01000.01000.01000.01001,860,577
May 24, 20240.01050.01050.01000.01000.0100726,084
May 23, 20240.01050.01050.01000.01050.0105977,690
May 22, 20240.01050.01050.01000.01000.01002,875,465
May 21, 20240.01050.01050.01050.01050.01051,597,297
May 20, 20240.01050.01050.01050.01050.01051,661,682
May 17, 20240.01000.01000.01000.01000.0100340,000
May 16, 20240.01000.01050.01000.01050.0105542,194
May 15, 20240.01000.01000.01000.01000.010077,064
May 14, 20240.01050.01050.01000.01000.01001,064,440
May 13, 20240.01050.01050.01000.01000.0100574,929
May 10, 20240.01000.01000.01000.01000.01004,702,509
May 9, 20240.01050.01050.01000.01050.01051,133,648
May 8, 20240.01050.01050.01000.01000.01001,612,887
May 7, 20240.01050.01100.01050.01050.0105164,500
May 6, 20240.01000.01000.01000.01000.010023,923
May 3, 20240.01050.01100.01050.01100.0110215,373
May 2, 20240.01200.01200.01100.01100.0110200,000
May 1, 20240.01050.01200.01000.01200.01201,343,392
Apr 30, 20240.01000.01100.01000.01050.01051,832,760