Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

CAPSTONE CDI 1:1 [CSC] (CSC.AX)

Compare
8.70
+0.18
+(2.11%)
At close: 4:10:11 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20258.768.858.688.708.70648,294
Mar 13, 20258.768.858.688.708.70648,294
Mar 12, 20258.298.618.278.528.521,419,145
Mar 11, 20258.008.197.758.118.112,328,381
Mar 10, 20259.089.089.089.089.08-
Mar 7, 20259.189.209.059.089.08912,532
Mar 6, 20259.339.379.189.269.26720,031
Mar 5, 20258.718.878.668.828.82782,273
Mar 4, 20258.868.898.668.868.86636,537
Mar 3, 20259.009.048.778.948.941,084,787
Feb 28, 20259.389.409.079.099.091,056,091
Feb 27, 20259.409.649.409.549.54634,879
Feb 26, 20259.199.339.139.319.31413,419
Feb 25, 20259.169.219.059.199.19366,223
Feb 24, 20259.269.269.139.149.14929,130
Feb 21, 20259.599.709.549.629.62350,387
Feb 20, 20259.309.539.209.539.53907,377
Feb 19, 20259.589.689.489.539.531,782,140
Feb 18, 20259.779.889.699.789.78528,237
Feb 17, 20259.849.869.699.829.82381,016
Feb 14, 20259.679.979.679.839.83356,625
Feb 13, 20259.709.729.519.659.65653,200
Feb 12, 20259.649.649.419.479.47329,471
Feb 11, 20259.779.789.629.729.72821,908
Feb 10, 20259.709.789.629.719.71710,447
Feb 7, 20259.309.599.289.599.59728,662
Feb 6, 20259.359.459.299.319.31748,930
Feb 5, 20259.189.359.189.299.291,866,713
Feb 4, 20259.029.068.898.908.90749,196
Feb 3, 20259.009.078.948.948.942,615,141
Jan 31, 20259.459.589.369.409.40607,344
Jan 30, 20259.479.479.249.409.404,630,525
Jan 29, 20259.089.108.879.019.011,591,955
Jan 28, 20259.259.269.119.179.17506,496
Jan 24, 20259.229.409.129.379.37919,535
Jan 23, 20259.569.569.219.309.30644,234
Jan 22, 202510.0310.039.709.709.70142,160
Jan 21, 20259.8510.009.819.959.951,127,525
Jan 20, 20259.9610.009.789.809.80644,909
Jan 17, 202510.0510.059.779.949.94545,863
Jan 16, 202510.1010.1210.0510.0610.06486,449
Jan 15, 20259.899.919.739.779.77426,996
Jan 14, 20259.809.839.609.689.68367,597
Jan 13, 202510.0510.279.829.889.88602,113
Jan 10, 202510.2610.7610.2610.6910.69973,345
Jan 9, 20259.9810.169.9110.1610.16405,683
Jan 8, 202510.1610.1810.0710.1410.14294,879
Jan 7, 202510.2010.4310.1810.3310.33616,156
Jan 6, 202510.1810.3310.1310.1710.17391,900
Jan 3, 202510.1110.4610.0510.3310.33380,500
Jan 2, 202510.3910.399.9110.1310.13133,267
Dec 31, 202410.0210.059.809.819.81280,892
Dec 30, 202410.1810.3310.0910.2410.24284,952
Dec 27, 202410.2610.4410.2610.4010.40260,199
Dec 24, 202410.0710.2610.0710.2310.2346,462
Dec 23, 202410.0410.099.9310.0010.00165,244
Dec 20, 20249.779.959.649.959.954,343,923
Dec 19, 20249.829.829.519.539.53311,308
Dec 18, 20249.9610.189.939.989.98577,982
Dec 17, 20249.9110.159.879.999.99644,796
Dec 16, 202410.0510.059.889.939.93466,382
Dec 13, 202410.3910.5610.3010.4910.49585,471
Dec 12, 202410.7010.8910.6910.7510.75272,026
Dec 11, 202410.5810.7110.5410.5810.58960,886
Dec 10, 202410.4210.6310.4010.5910.591,573,032
Dec 9, 202410.1110.1710.0010.1010.10310,026
Dec 6, 202410.3010.4010.2010.3310.33187,288
Dec 5, 202410.4510.4610.3510.3710.37314,302
Dec 4, 202410.5010.5110.3310.3910.39354,121
Dec 3, 202410.4710.6810.4710.5210.52226,135
Dec 2, 202410.5710.6510.4610.4810.48454,889
Nov 29, 202410.6010.6210.4310.5110.51373,570
Nov 28, 202410.5010.7110.4610.6410.64310,738
Nov 27, 202410.8010.8010.5810.7410.74290,594
Nov 26, 202410.8511.0010.6310.7610.76378,871
Nov 25, 202411.1611.3911.0611.2611.26437,447
Nov 22, 202411.2411.3111.1611.2011.2087,333
Nov 21, 202411.0811.1711.0311.0611.06690,915
Nov 20, 202411.1011.1911.0311.0711.07263,132
Nov 19, 202410.8011.0010.7511.0011.00155,963
Nov 18, 202410.5610.5910.4610.5510.55389,047
Nov 15, 202410.5110.6710.4310.5410.54258,105
Nov 14, 202410.4010.5610.1610.2010.20215,184
Nov 13, 202410.9010.9010.7010.7510.751,661,564
Nov 12, 202411.0011.2010.9411.1011.10431,437
Nov 11, 202411.3411.3410.8811.2611.26501,414
Nov 8, 202411.3511.4711.1711.2311.23112,789
Nov 7, 202410.9010.9610.6310.9210.92150,972
Nov 6, 202411.0011.1810.7910.9010.90389,325
Nov 5, 202410.6010.6310.4510.5510.55150,468
Nov 4, 202410.5010.8810.5010.8210.82248,853
Nov 1, 202410.6810.6810.4110.6410.6491,002
Oct 31, 202410.6110.9710.4410.9710.97455,640
Oct 30, 202410.7010.7610.5610.5810.58230,811
Oct 29, 202410.6910.7910.5710.6010.60150,564
Oct 28, 202410.9110.9210.7410.8210.82172,575
Oct 25, 202410.5910.7910.5510.7710.77369,829
Oct 24, 202410.8910.8910.5010.5010.501,296,372
Oct 23, 202411.1111.1110.9210.9610.96101,087
Oct 22, 202411.1611.1710.9011.0011.00152,465
Oct 21, 202411.4811.4811.2311.4411.44171,279
Oct 18, 202411.0911.3810.8811.1011.10171,765
Oct 17, 202411.7411.7411.4411.5111.51664,605
Oct 16, 202411.3211.3611.2411.3311.33205,741
Oct 15, 202411.7911.8511.5511.5911.5973,530
Oct 14, 202411.8011.8211.5511.6611.66155,799
Oct 11, 202411.7211.7511.6111.6111.6167,859
Oct 10, 202411.7711.8411.5311.8211.82819,259
Oct 9, 202411.7011.7011.2711.3411.34978,140
Oct 8, 202411.9612.1411.6411.7811.78722,468
Oct 7, 202411.8811.9611.7611.9611.96389,236
Oct 4, 202411.5412.0111.4011.5511.55575,484
Oct 3, 202411.7111.9411.6911.9411.94416,634
Oct 2, 202411.5611.6611.4211.5111.51784,971
Oct 1, 202411.5011.6111.3111.3211.32421,496
Sep 30, 202411.7411.9011.6911.8211.82352,239
Sep 27, 202411.7311.8111.6111.8111.81688,890
Sep 26, 202411.2611.5011.1211.5011.501,211,224
Sep 25, 202411.5311.5611.3511.3811.38359,175
Sep 24, 202410.7011.3410.6811.3011.30850,163
Sep 23, 202410.7110.9310.6410.9110.91481,587
Sep 20, 202411.0011.1110.8211.0211.024,940,077
Sep 19, 202410.7010.7510.4310.6510.65428,029
Sep 18, 202410.2710.7710.2710.3310.331,001,567
Sep 17, 202410.3410.4310.1010.1910.19627,329
Sep 16, 202410.1010.149.859.859.85578,130
Sep 13, 20249.8110.249.809.979.971,309,540
Sep 12, 20249.359.609.359.589.58515,673
Sep 11, 20249.169.549.159.349.34661,954
Sep 10, 20249.019.138.909.029.02467,001
Sep 9, 20249.139.138.818.958.95336,290
Sep 6, 20249.519.519.209.259.25274,158
Sep 5, 20249.389.519.249.369.36265,822
Sep 4, 20249.829.949.599.599.59911,572
Sep 3, 202410.5010.6910.5010.6010.60134,621
Sep 2, 202410.3610.6810.3510.6110.61265,636
Aug 30, 202410.3510.5910.2610.4510.45683,687
Aug 29, 202410.4010.5010.0810.5010.50338,875
Aug 28, 202410.9811.2010.7410.7410.74176,747
Aug 27, 202410.9010.9610.6710.9010.90158,713
Aug 26, 202410.6310.7710.6010.6610.6695,227
Aug 23, 202410.7210.7210.4110.5310.53207,403
Aug 22, 202410.6810.8410.6410.7410.741,047,001
Aug 21, 202410.4810.4810.1510.4010.40222,412
Aug 20, 202410.6910.6910.4110.5810.58167,065
Aug 19, 202410.4410.4610.0010.3010.30346,385
Aug 16, 20249.9510.299.9510.2710.27140,088
Aug 15, 20249.669.739.419.509.50261,661
Aug 14, 20249.539.749.419.519.51237,351
Aug 13, 20249.609.609.339.399.39110,837
Aug 12, 20249.379.378.989.269.26280,915
Aug 9, 20248.999.168.879.059.05368,626
Aug 8, 20248.998.998.648.648.64452,828
Aug 7, 20249.759.799.379.409.40444,211
Aug 6, 20249.699.899.609.809.80217,619
Aug 5, 20249.879.879.459.609.60351,271
Aug 2, 202410.0010.389.9810.0410.04265,401
Aug 1, 202410.5010.6910.4110.6510.65340,008
Jul 31, 202410.0410.579.8610.1510.15250,406
Jul 30, 20249.9810.089.829.969.96532,319
Jul 29, 202410.0910.099.829.899.89711,852
Jul 26, 20249.559.909.559.769.76427,966
Jul 25, 20249.859.889.459.509.50327,731
Jul 24, 20249.9810.109.9210.0610.06282,883
Jul 23, 202410.1010.149.869.949.942,088,311
Jul 22, 202410.2510.3110.1410.2010.20964,691
Jul 19, 20249.9810.429.7210.1310.13732,827
Jul 18, 202410.7010.7010.4710.5710.57523,920
Jul 17, 202411.2011.2010.8810.8910.89448,543
Jul 16, 202411.5311.5311.2011.3211.32696,129
Jul 15, 202411.2611.6211.2011.5311.53187,850
Jul 12, 202411.2411.2811.0011.1511.151,149,650
Jul 11, 202411.4611.7611.4511.5311.53890,920
Jul 10, 202411.2111.4410.9011.2511.251,077,505
Jul 9, 202411.5111.5111.2311.3211.321,212,725
Jul 8, 202411.5211.5711.2911.4011.40177,589
Jul 5, 202411.2911.5111.2311.4011.40122,452
Jul 4, 202411.0311.4211.0311.2211.22309,827
Jul 3, 202410.9010.9810.6510.7010.70982,485
Jul 2, 202410.6710.8810.6710.8410.84116,086
Jul 1, 202411.0411.0410.6210.7410.74491,592
Jun 28, 202410.5111.0010.5111.0011.00747,199
Jun 27, 202410.8710.8810.5110.5110.51274,094
Jun 26, 202410.8011.0610.6010.9010.901,863,142
Jun 25, 202410.7011.0410.7011.0411.04138,930
Jun 24, 202410.8010.8010.6010.6010.601,364,486
Jun 21, 202410.5011.1010.5011.0111.011,403,365
Jun 20, 202410.5010.7410.3510.3510.35687,487
Jun 19, 202410.1510.6410.1510.5210.52552,059
Jun 18, 20249.8210.279.8210.1410.141,757,951
Jun 17, 202410.2010.369.679.809.80134,105
Jun 14, 202410.1410.2010.0110.0110.01882,914
Jun 13, 202410.4310.4310.2710.3510.35257,359
Jun 12, 202410.2810.5710.1110.5510.55761,282
Jun 11, 202410.2010.5210.1910.3910.39360,604
Jun 7, 202410.0910.3510.0910.1510.15216,609
Jun 6, 20249.9010.529.9010.4410.44228,942
Jun 5, 202410.1110.119.679.899.89227,619
Jun 4, 202410.5010.5010.1110.1510.15616,979
Jun 3, 202410.6010.7710.5010.5010.50580,957
May 31, 202411.0611.1110.8210.9710.97858,221
May 30, 202411.2511.3010.9511.0511.0581,752
May 29, 202411.0011.4611.0011.4511.45328,657
May 28, 202411.0311.2311.0211.1611.16154,907
May 27, 202411.4011.8510.7711.2411.24494,667
May 24, 202410.8311.3210.8311.1611.16102,554
May 23, 202411.7511.7511.2111.2111.21146,204
May 22, 202412.2212.3411.8712.0112.01151,725
May 21, 202412.4312.4311.7511.9611.96406,033
May 20, 202412.1012.5012.0712.4012.40758,438
May 17, 202411.8512.0911.6511.8011.8060,213
May 16, 202411.9112.1011.6711.8611.86226,767
May 15, 202411.7512.0011.7511.9011.901,402,856
May 14, 202411.8011.9111.6611.7511.75294,226
May 13, 202411.9211.9911.6811.8411.84324,046
May 10, 202411.4211.6811.4111.6511.65207,808
May 9, 202411.2011.2010.5511.1511.15307,762
May 8, 202411.5011.5010.9311.1911.19552,617
May 7, 202411.4211.6011.3011.5011.501,420,228
May 6, 202410.8011.0110.8010.9010.90150,877
May 3, 202410.4911.4510.2310.4210.42276,266
May 2, 202410.9710.9710.3010.4210.42163,331
May 1, 202410.8011.0010.6110.8710.87138,881
Apr 30, 202411.2911.2911.0511.2011.20820,590
Apr 29, 202411.5111.5911.2311.3011.30580,112
Apr 26, 202410.7010.8310.5210.8010.801,025,635
Apr 24, 202410.3710.6010.0010.3010.30163,924
Apr 23, 202410.7010.7010.1110.3510.35158,815
Apr 22, 202410.9110.9110.4110.7210.72131,013
Apr 19, 202410.8910.9810.7110.8110.81459,673
Apr 18, 202410.6510.8410.5910.6110.61271,356
Apr 17, 202410.5910.7010.4810.6510.65571,864
Apr 16, 202410.4910.4910.2810.3510.3560,992
Apr 15, 202410.3110.7110.3110.5010.5095,832
Apr 12, 202410.3210.7010.3210.4210.42302,566
Apr 11, 202410.5010.5010.3010.4010.40670,403
Apr 10, 202410.1510.2410.1110.1510.151,663,746
Apr 9, 202410.0010.089.859.929.922,277,411
Apr 8, 20249.859.939.759.919.91625,392

Related Tickers

SFR.AX Sandfire Resources Limited
10.72
+2.39%
 
CVV.AX Caravel Minerals Limited
0.1700
0.00%
 
CPO.AX Culpeo Minerals Limited
0.0160
0.00%
 
NFM.AX New Frontier Minerals Limited
0.0160
0.00%
 
AR1.AX Austral Resources Australia Ltd
0.1600
0.00%
 
KCC.AX Kincora Copper Limited
0.0250
-3.85%
 
ALM.AX Alma Metals Limited
0.0050
0.00%
 
NRX.AX Noronex Limited
0.0160
+6.67%
 
NTM.AX NT Minerals Limited
0.0020
0.00%
 
HCH.AX Hot Chili Limited
0.6800
-5.56%