Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 26-Mar-11 01:10:43 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CST) CASTILE RESOURCES LTD Daily Prices Page 10...

     Prev Section TOC    Company Info for CST    Limits Next Section


Company Details for (CST) CASTILE RESOURCES LTD

Listing Code CST
Listing Name CASTILE RESOURCES LTD
GICS Sector Materials
ISIN Name CELLESTIS LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CST1


Maximum Price date available .. Tuesday 10th March 2026
Latest price with VOLUME for CST .. Monday 9th March 2026

CST is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.047 1 ###
MAX 4.72 ### 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CST    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 Next >>


End of day Prices (full format),

225 Days for (CST) CASTILE RESOURCES LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Sep-22 Tue 3.45 3.45 3.4 3.4 23,276 79,720 26.9 26.9 0.2
2009-Sep-21 Mon 3.5 3.5 3.4 3.45 ### ### ###
2009-Sep-18 Fri 3.49 3.53 3.49 3.51 ### ### ###
2009-Sep-17 Thu 3.53 3.54 3.49 3.49 13,971 ### ### ### ###
2009-Sep-16 Wed 3.53 3.56 3.44 3.49 16,875 ### ### ### ###
2009-Sep-15 Tue 3.54 3.54 3.5 3.51 1,787 ### 33.9 33.9 ###
2009-Sep-14 Mon 3.52 ### 3.52 3.52 ### ### ###
2009-Sep-11 Fri 3.4 3.52 3.4 3.49 ### ### ###
2009-Sep-10 Thu 3.4 3.42 ### ### 30.5 30.5 0.0
2009-Sep-09 Wed 3.5 3.52 ### ### 16.5 16.5 0.0
2009-Sep-08 Tue ### 3.5 ### 3.5 87.6 87.6 0.3
2009-Sep-07 Mon 3.52 3.52 ### ### ### ### 0.0
2009-Sep-04 Fri 3.48 3.51 3.48 3.48 68.7 68.7 0.2
2009-Sep-03 Thu 3.51 3.51 3.47 3.5 33,082 115,456 26.7 26.7 0.3
2009-Sep-02 Wed 3.52 3.59 3.47 3.51 ### ### ###
2009-Sep-01 Tue 3.55 ### 3.47 3.59 22,471 38,987 ### ### ###
2009-Aug-31 Mon ### ### ### ### 72.3 72.3 0.0
2009-Aug-28 Fri 3.55 ### 3.47 ### 75.3 75.3 0.0
2009-Aug-27 Thu ### ### 3.46 3.46 ### ### 0.2
2009-Aug-26 Wed ### ### 3.5 3.5 117,923 ### 10.4 10.4 0.3
2009-Aug-25 Tue 4 4 ### 3.75 178,621 357,242 ### ### 0.3
2009-Aug-24 Mon ### 4 3.86 4 69,225 272,054 ### ### 0.3
2009-Aug-21 Fri ### 4 3.81 3.81 20.5 20.5 0.3
2009-Aug-20 Thu ### 4 ### ### 94.1 94.1 0.0
2009-Aug-19 Wed ### ### 3.57 ### 40,583 72,440 ### ### 0.0
2009-Aug-18 Tue ### ### 3.57 3.57 7,150 ### 23.4 23.4 0.3
2009-Aug-17 Mon ### ### 3.55 ### ### ### 0.0
2009-Aug-14 Fri ### ### 3.55 3.59 19,381 ### ### ### ###
2009-Aug-13 Thu ### ### 3.59 ### 6,283 11,277 60.0 60.0 0.0
2009-Aug-12 Wed 3.57 ### 3.52 3.59 70.3 70.3 ###
2009-Aug-11 Tue ### ### 3.55 3.55 ### ### ###
2009-Aug-10 Mon ### ### 3.45 ### ### ### 0.0
2009-Aug-07 Fri ### ### ### ### 35.0 35.0 0.0
2009-Aug-06 Thu ### ### 3.44 ### 78.1 78.1 0.0
2009-Aug-05 Wed ### ### 3.55 3.56 15,670 ### ### ### 0.3
2009-Aug-04 Tue ### ### 3.55 ### 31,548 ### ### ### 0.0
2009-Aug-03 Mon ### ### ### ### ### ### 0.0
2009-Jul-31 Fri 3.57 ### 3.56 ### 105,759 188,251 74.0 74.0 0.0
2009-Jul-30 Thu 3.45 3.57 3.43 3.57 91,089 ### 86.6 86.6 0.3
2009-Jul-29 Wed 3.43 3.45 3.42 3.43 ### ### 0.2
2009-Jul-28 Tue 3.45 3.45 3.42 3.42 33.1 33.1 0.2
2009-Jul-27 Mon 3.43 3.45 3.42 3.45 5,421 18,621 72.6 72.6 ###
2009-Jul-24 Fri 3.43 3.46 3.42 3.43 70.6 70.6 0.2
2009-Jul-23 Thu 3.4 3.43 ### 3.42 ### ### 0.2
2009-Jul-22 Wed ### 3.45 ### 3.4 27,772 ### ### ### 0.2
2009-Jul-21 Tue ### 3.4 ### ### 23.9 23.9 0.0
2009-Jul-20 Mon 3.57 3.57 ### ### ### ### 0.0
2009-Jul-17 Fri ### 3.55 ### 3.55 96,028 170,449 98.3 98.3 ###
2009-Jul-16 Thu ### ### ### ### 26,856 0 ### ### 0.0
2009-Jul-15 Wed ### ### ### ### ### ### 0.0
2009-Jul-14 Tue 3 ### ### 3 37,742 0 64.7 64.7 0.2
2009-Jul-13 Mon ### ### ### ### 13,856 0 ### ### 0.0
2009-Jul-10 Fri ### ### ### ### 18.3 18.3 0.0
2009-Jul-09 Thu ### ### ### ### 8,329 0 22.8 22.8 0.0
2009-Jul-08 Wed 3 ### 3 ### 73.8 73.8 0.0
2009-Jul-07 Tue ### ### 3 3 ### ### 0.2
2009-Jul-06 Mon 3 ### ### 3 9,677 0 ### ### 0.2
2009-Jul-03 Fri ### ### ### ### ### ### 0.0
2009-Jul-02 Thu ### ### ### 3 34.5 34.5 0.2
2009-Jul-01 Wed ### ### 3 ### 24,776 ### ### ### 0.0
2009-Jun-30 Tue 3 ### ### ### 49,781 0 72.9 72.9 0.0
2009-Jun-29 Mon 3 3 ### 3 24,553 36,829 79.5 79.5 0.2
2009-Jun-26 Fri ### ### ### ### ### ### 0.0
2009-Jun-25 Thu ### ### 2.89 ### 30,923 44,683 83.7 83.7 0.0
2009-Jun-24 Wed 3 ### ### 3 ### ### 0.2
2009-Jun-23 Tue 3 ### ### 3 39,428 0 80.6 80.6 0.2
2009-Jun-22 Mon ### ### 3 3 22,370 33,555 36.5 36.5 0.2
2009-Jun-19 Fri ### ### 3 3 64,847 97,270 35.0 35.0 0.2
2009-Jun-18 Thu ### ### 3 3 ### ### 0.2
2009-Jun-17 Wed ### ### 3 ### 46,424 ### 78.8 78.8 0.0
2009-Jun-16 Tue 3 ### 3 ### ### ### 0.0
2009-Jun-15 Mon ### ### ### ### 84,624 0 ### ### 0.0
2009-Jun-12 Fri 2.81 ### 2.81 ### 99,370 ### 88.8 88.8 0.0
2009-Jun-11 Thu 2.86 ### 2.8 2.8 ### ### 0.2
2009-Jun-10 Wed 2.85 2.87 2.8 2.86 ### ### 0.2
2009-Jun-09 Tue ### ### 2.85 ### 59,685 85,051 34.1 34.1 0.0
2009-Jun-05 Fri ### ### 2.88 ### 21,429 30,857 30.1 30.1 0.0
2009-Jun-04 Thu ### ### ### ### 37.3 37.3 0.0
2009-Jun-03 Wed ### ### ### ### ### ### 0.0
2009-Jun-02 Tue 2.86 ### 2.86 ### 79.1 79.1 0.0
2009-Jun-01 Mon ### ### 2.88 2.88 ### ### 0.2
2009-May-29 Fri ### ### 2.89 ### 51,570 ### ### ### 0.0
2009-May-28 Thu ### ### 2.89 ### 71.4 71.4 0.0
2009-May-27 Wed ### ### 2.87 ### 4,122 ### ### ### 0.0
2009-May-26 Tue ### ### ### ### ### ### 0.0
2009-May-25 Mon ### ### ### ### 26.1 26.1 0.0
2009-May-22 Fri ### ### 2.85 ### ### ### 0.0
2009-May-21 Thu ### ### 2.85 ### 13,788 19,647 70.4 70.4 0.0
2009-May-20 Wed 2.82 ### 2.8 ### 88.7 88.7 0.0
2009-May-19 Tue ### ### 2.8 2.81 16.6 16.6 ###
2009-May-18 Mon ### ### 2.89 ### 24,225 ### 78.3 78.3 0.0
2009-May-15 Fri ### ### ### ### 77.1 77.1 0.0
2009-May-14 Thu ### ### ### ### 103,256 0 10.4 10.4 0.0
2009-May-13 Wed ### ### ### ### 72.7 72.7 0.0
2009-May-12 Tue ### ### ### ### 21,770 0 ### ### 0.0
2009-May-11 Mon ### ### ### ### 89,420 0 ### ### 0.0
2009-May-08 Fri ### ### 2.87 3 113,079 ### ### ### 0.2
2009-May-07 Thu 2.8 ### 2.8 ### 43,174 60,443 ### ### 0.0
2009-May-06 Wed 2.78 2.84 2.76 2.8 18,342 51,357 76.5 76.5 0.2
2009-May-05 Tue 2.72 2.84 2.72 2.8 81.2 81.2 0.2
2009-May-04 Mon 2.73 2.83 2.72 2.72 16,357 ### ### ### 0.2
2009-May-01 Fri 2.75 2.79 2.71 2.71 23,849 65,584 ### ### ###
2009-Apr-30 Thu 2.8 2.83 2.72 2.8 ### ### 0.2
2009-Apr-29 Wed ### ### 2.75 2.8 8.9 8.9 0.2
2009-Apr-28 Tue 2.87 2.87 2.82 2.84 27.9 27.9 0.2
2009-Apr-27 Mon ### ### 2.85 2.86 ### ### 0.2
2009-Apr-24 Fri ### ### 2.82 ### 80.1 80.1 0.0
2009-Apr-23 Thu 2.89 ### 2.85 2.86 ### ### 0.2
2009-Apr-22 Wed 2.84 ### 2.82 ### ### ### 0.0
2009-Apr-21 Tue ### 3 2.84 2.84 55,889 ### ### ### 0.2
2009-Apr-20 Mon ### 3 2.8 3 ### ### 0.2
2009-Apr-17 Fri ### ### ### ### ### ### 0.0
2009-Apr-16 Thu 2.7 ### 2.7 3 ### ### 0.2
2009-Apr-15 Wed ### 2.7 2.5 2.7 72.9 72.9 0.2
2009-Apr-14 Tue 2.53 2.7 2.45 ### ### ### 0.0
2009-Apr-09 Thu 2.51 2.52 ### ### 4.4 4.4 0.0
2009-Apr-08 Wed 2.55 2.72 2.52 2.55 101,557 266,079 79.6 79.6 0.2
2009-Apr-07 Tue 2.27 2.57 2.25 2.57 58,873 141,883 96.8 96.8 ###
2009-Apr-06 Mon ### 2.25 ### 2.25 ### ### ###
2009-Apr-03 Fri ### ### ### ### ### ### 0.0
2009-Apr-02 Thu ### ### ### ### 49,651 0 ### ### 0.0
2009-Apr-01 Wed ### ### ### ### 11,759 0 ### ### 0.0
2009-Mar-31 Tue ### ### ### ### 55,350 0 ### ### 0.0
2009-Mar-30 Mon ### ### ### ### ### ### 0.0
2009-Mar-27 Fri ### ### ### ### 21.4 21.4 0.0
2009-Mar-26 Thu ### ### ### ### 77.7 77.7 0.0
2009-Mar-25 Wed 2 ### ### ### 23.4 23.4 0.0
2009-Mar-24 Tue ### ### ### ### 72.3 72.3 0.0
2009-Mar-23 Mon ### 2 ### ### ### ### 0.0
2009-Mar-20 Fri ### 2 ### ### 26.1 26.1 0.0
2009-Mar-19 Thu ### ### ### ### 18,577 0 15.6 15.6 0.0
2009-Mar-18 Wed 2 2 ### ### 12,554 12,554 32.5 32.5 0.0
2009-Mar-17 Tue ### ### ### ### 6,375 0 ### ### 0.0
2009-Mar-16 Mon ### ### ### ### 25.0 25.0 0.0
2009-Mar-13 Fri 1.84 ### 1.84 ### ### ### 0.0
2009-Mar-12 Thu 1.87 ### 1.8 1.8 67,855 ### ### ### 0.1
2009-Mar-11 Wed ### ### 1.87 1.87 ### ### ###
2009-Mar-10 Tue ### ### ### ### 17,053 0 74.2 74.2 0.0
2009-Mar-09 Mon ### ### ### ### 10,647 0 ### ### 0.0
2009-Mar-06 Fri ### ### ### ### 6,053 0 ### ### 0.0
2009-Mar-05 Thu ### ### ### ### 0 0.0
2009-Mar-04 Wed ### ### ### ### 22,883 0 ### ### 0.0
2009-Mar-03 Tue ### ### ### ### 20.0 20.0 0.0
2009-Mar-02 Mon 2 ### ### ### ### ### 0.0
2009-Feb-27 Fri ### ### ### 2 38,642 0 17.2 17.2 0.1
2009-Feb-26 Thu ### 2.2 2 2.2 91.0 91.0 0.2
2009-Feb-25 Wed 2 ### 2 ### 33,429 33,429 91.9 91.9 0.0
2009-Feb-24 Tue 2 2 1.88 ### 12.8 12.8 0.0
2009-Feb-23 Mon ### ### ### 2 25,451 0 ### ### 0.1
2009-Feb-20 Fri ### ### ### ### ### ### 0.0
2009-Feb-19 Thu 1.82 1.85 ### 1.845 17,620 ### 72.9 72.9 ###
2009-Feb-18 Wed ### ### 1.75 1.785 ### ### 0.1
2009-Feb-17 Tue ### ### 1.8 1.85 ### ### 0.1
2009-Feb-16 Mon ### ### ### ### ### ### 0.0
2009-Feb-13 Fri 2 ### ### ### ### ### 0.0
2009-Feb-12 Thu 1.85 ### 1.8 ### 88.9 88.9 0.0
2009-Feb-11 Wed ### 1.8 ### 1.8 16,970 15,273 ### ### 0.1
2009-Feb-10 Tue 1.54 ### 1.54 ### 17,484 ### ### ### 0.0
2009-Feb-09 Mon 1.55 1.55 1.54 1.54 30.8 30.8 ###
2009-Feb-06 Fri 1.55 1.59 1.54 1.54 23,940 ### 28.6 28.6 ###
2009-Feb-05 Thu 1.47 1.54 1.47 1.54 90.8 90.8 ###
2009-Feb-04 Wed 1.47 1.48 1.45 1.47 ### ### ###
2009-Feb-03 Tue ### ### 1.45 1.45 101,628 73,680 10.0 10.0 ###
2009-Feb-02 Mon 1.55 1.55 1.49 1.5 ### ### 0.1
2009-Jan-30 Fri 1.5 1.5 1.49 1.5 12,150 ### 66.9 66.9 0.1
2009-Jan-29 Thu 1.52 1.58 1.5 1.5 ### ### 0.1
2009-Jan-28 Wed 1.58 1.58 1.51 1.51 ### ### 0.1
2009-Jan-27 Tue 1.59 1.59 1.51 1.51 13.4 13.4 0.1
2009-Jan-23 Fri ### ### 1.52 ### 25,450 19,342 ### ### 0.0
2009-Jan-22 Thu ### ### ### ### 76.2 76.2 0.0
2009-Jan-21 Wed 1.48 ### 1.45 ### 107,150 77,683 ### ### 0.0
2009-Jan-20 Tue 1.7 1.7 1.55 1.55 58,550 95,143 6.0 6.0 ###
2009-Jan-19 Mon 1.75 1.75 1.7 1.7 11,384 ### 21.0 21.0 ###
2009-Jan-16 Fri 1.7 1.7 1.5 1.7 72.2 72.2 ###
2009-Jan-15 Thu 1.55 1.58 1.54 1.58 14,350 22,386 88.6 88.6 0.1
2009-Jan-14 Wed 1.54 1.58 1.54 1.58 750 1,170 ### ### 0.1
2009-Jan-13 Tue ### ### 1.5 1.59 59,250 ### 22.6 22.6 ###
2009-Jan-12 Mon 1.57 ### 1.57 ### ### ### 0.0
2009-Jan-09 Fri ### ### ### ### 24.8 24.8 0.0
2009-Jan-08 Thu ### ### ### ### 14.6 14.6 0.0
2009-Jan-07 Wed 1.7 1.7 1.7 1.7 0 ###
2009-Jan-06 Tue ### 1.7 ### 1.7 8,143 6,921 67.5 67.5 ###
2009-Jan-05 Mon 1.79 1.79 1.7 1.7 ### ### ###
2009-Jan-02 Fri 1.75 1.75 1.75 1.75 63.4 63.4 0.1
2008-Dec-31 Wed 1.75 1.75 1.75 1.75 ### ### 0.1
2008-Dec-30 Tue 1.75 1.75 1.75 1.75 61.2 61.2 0.1
2008-Dec-29 Mon 1.7 1.7 1.7 1.7 0 ###
2008-Dec-24 Wed 1.74 1.75 ### 1.7 ### ### ###
2008-Dec-23 Tue ### 1.74 ### 1.7 77.9 77.9 ###
2008-Dec-22 Mon ### ### ### ### 8,374 0 ### ### 0.0
2008-Dec-19 Fri ### 1.8 ### 1.75 ### ### 0.1
2008-Dec-18 Thu 1.75 1.79 ### ### 38,986 ### 14.4 14.4 0.0
2008-Dec-17 Wed 1.81 1.81 1.8 1.8 ### ### 0.1
2008-Dec-16 Tue 1.83 1.85 1.78 1.8 431,123 782,488 28.7 28.7 0.1
2008-Dec-15 Mon 1.85 1.86 1.82 1.83 43,629 80,277 24.8 24.8 ###
2008-Dec-12 Fri 1.87 1.87 1.87 1.87 ### ### ###
2008-Dec-11 Thu 1.88 1.89 1.87 1.87 38.5 38.5 ###
2008-Dec-10 Wed ### ### ### ### 0 0.0
2008-Dec-09 Tue ### ### ### ### ### ### 0.0
2008-Dec-08 Mon ### ### 1.85 1.85 11,950 11,053 ### ### 0.1
2008-Dec-05 Fri 1.86 1.86 1.83 1.83 ### ### ###
2008-Dec-04 Thu 1.83 1.89 1.83 1.83 13,953 25,952 ### ### ###
2008-Dec-03 Wed 1.84 1.88 1.83 1.83 28,725 53,284 ### ### ###
2008-Dec-02 Tue 1.89 ### 1.87 1.87 32.0 32.0 ###
2008-Dec-01 Mon ### ### ### ### 74.1 74.1 0.0
2008-Nov-28 Fri ### ### 1.88 1.88 ### ### 0.1
2008-Nov-27 Thu ### ### ### ### 40,156 0 29.2 29.2 0.0
2008-Nov-26 Wed ### ### ### ### ### ### 0.0
2008-Nov-25 Tue 2 ### ### ### 19.7 19.7 0.0
2008-Nov-24 Mon ### 2 ### ### ### ### 0.0
2008-Nov-21 Fri ### ### 1.85 1.88 159,656 147,681 ### ### 0.1
2008-Nov-20 Thu ### ### ### ### ### ### 0.0
2008-Nov-19 Wed 2.2 2.25 ### ### 47.9 47.9 0.0
2008-Nov-18 Tue ### ### 2.2 2.2 31,126 ### 26.8 26.8 0.2
2008-Nov-17 Mon ### 2.4 ### 2.4 98.4 98.4 ###
2008-Nov-14 Fri ### ### ### ### 40,086 0 89.9 89.9 0.0
2008-Nov-13 Thu ### ### ### ### ### ### 0.0
2008-Nov-12 Wed ### ### ### ### ### ### 0.0
2008-Nov-11 Tue ### ### 2 2 24.7 24.7 0.1
2008-Nov-10 Mon ### ### ### ### 30.1 30.1 0.0
2008-Nov-07 Fri ### ### ### ### ### ### 0.0
2008-Nov-06 Thu ### ### ### ### 32,282 0 ### ### 0.0
2008-Nov-05 Wed ### ### ### ### 49,841 0 67.9 67.9 0.0
2008-Nov-04 Tue ### ### ### ### ### ### 0.0
2008-Nov-03 Mon ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-11 01:10:43 thru 2026-03-11 01:10:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000