Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 26-Mar-22 07:17:42 PM 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 12...

     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 .. Friday 20th March 2026
Latest price with VOLUME for CST .. Friday 20th 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
2007-Dec-21 Fri ### ### ### ### 26.3 26.3 0.0
2007-Dec-20 Thu ### ### ### ### 39.5 39.5 0.0
2007-Dec-19 Wed ### ### ### ### 18.4 18.4 0.0
2007-Dec-18 Tue ### ### ### ### ### ### 0.0
2007-Dec-17 Mon ### ### ### ### 90.4 90.4 0.0
2007-Dec-14 Fri 3 ### ### ### 30,788 0 46.8 46.8 0.0
2007-Dec-13 Thu ### ### 3 ### 31,840 ### ### ### 0.0
2007-Dec-12 Wed ### ### ### ### 20.8 20.8 0.0
2007-Dec-11 Tue 3 ### ### ### 57,542 0 21.8 21.8 0.0
2007-Dec-10 Mon ### 3 ### ### 104,549 156,823 86.0 86.0 0.0
2007-Dec-07 Fri 2.82 2.88 2.82 2.88 61,628 ### 80.5 80.5 0.2
2007-Dec-06 Thu 2.79 2.8 2.72 2.8 41,643 ### 64.1 64.1 0.2
2007-Dec-05 Wed 2.78 2.83 2.7 2.78 131,925 364,772 68.6 68.6 0.2
2007-Dec-04 Tue 2.79 2.79 ### 2.78 80,545 ### 35.3 35.3 0.2
2007-Dec-03 Mon 2.46 2.8 2.45 2.75 230,340 604,642 ### ### ###
2007-Nov-30 Fri ### 2.7 2.5 2.5 114,355 297,323 6.9 6.9 0.2
2007-Nov-29 Thu 2.7 2.71 ### ### 120,445 ### ### ### 0.0
2007-Nov-28 Wed 2.71 2.71 ### 2.7 43.7 43.7 0.2
2007-Nov-27 Tue 2.75 2.75 2.7 2.71 ### ### ###
2007-Nov-26 Mon 2.8 2.8 2.78 2.79 8,071 ### ### ### ###
2007-Nov-23 Fri 2.8 2.8 2.71 2.78 31.4 31.4 0.2
2007-Nov-22 Thu 2.84 2.84 2.8 2.8 9,925 27,988 32.8 32.8 0.2
2007-Nov-21 Wed 2.86 2.89 2.85 2.89 80.6 80.6 ###
2007-Nov-20 Tue ### ### 2.85 2.87 ### ### ###
2007-Nov-19 Mon ### ### ### ### ### ### 0.0
2007-Nov-16 Fri ### ### ### ### 92.1 92.1 0.0
2007-Nov-15 Thu ### ### ### ### ### ### 0.0
2007-Nov-14 Wed ### ### ### ### 20,485 0 ### ### 0.0
2007-Nov-13 Tue ### ### ### ### 31,655 0 ### ### 0.0
2007-Nov-12 Mon ### ### ### ### 49,340 0 ### ### 0.0
2007-Nov-09 Fri ### ### ### ### ### ### 0.0
2007-Nov-08 Thu ### ### 2.89 2.89 ### ### ###
2007-Nov-07 Wed ### ### ### ### 30,423 0 ### ### 0.0
2007-Nov-06 Tue ### ### ### ### 11,426 0 ### ### 0.0
2007-Nov-05 Mon 3 3 2.89 ### 42.5 42.5 0.0
2007-Nov-02 Fri 2.88 3 2.88 3 15,672 46,075 88.0 88.0 0.2
2007-Nov-01 Thu ### ### ### ### 76.3 76.3 0.0
2007-Oct-31 Wed ### ### ### ### 35,585 0 ### ### 0.0
2007-Oct-30 Tue ### ### 2.88 ### 55,880 ### ### ### 0.0
2007-Oct-29 Mon 3 ### ### ### ### ### 0.0
2007-Oct-26 Fri ### ### ### 3 8,347 0 15.0 15.0 0.2
2007-Oct-25 Thu ### ### ### ### 70,644 0 ### ### 0.0
2007-Oct-24 Wed ### ### 2.86 2.86 ### ### 0.2
2007-Oct-23 Tue ### ### 2.84 2.84 62,773 ### ### ### 0.2
2007-Oct-22 Mon ### ### 2.84 ### 72.1 72.1 0.0
2007-Oct-19 Fri 3 ### ### ### 51,342 0 78.9 78.9 0.0
2007-Oct-18 Thu ### ### ### ### 14.8 14.8 0.0
2007-Oct-17 Wed ### ### ### ### 18,359 0 ### ### 0.0
2007-Oct-16 Tue ### ### 2.87 ### 74,175 106,441 ### ### 0.0
2007-Oct-15 Mon ### ### 3 3 166,842 ### ### ### 0.2
2007-Oct-12 Fri ### 3.29 3 ### 581,245 ### 15.3 15.3 0.0
2007-Oct-11 Thu 2.73 2.76 ### 2.7 ### ### 0.2
2007-Oct-10 Wed 2.73 2.73 2.71 2.71 81,743 222,340 ### ### ###
2007-Oct-09 Tue 2.7 2.83 ### 2.74 ### ### 0.2
2007-Oct-08 Mon 2.7 ### 2.7 2.74 90,272 ### ### ### 0.2
2007-Oct-05 Fri 2.76 2.76 ### ### ### ### 0.0
2007-Oct-04 Thu 2.75 2.75 2.72 2.75 73.1 73.1 ###
2007-Oct-03 Wed 2.85 2.85 ### 2.73 147,375 ### ### ### ###
2007-Oct-02 Tue ### ### 2.82 2.83 27,627 38,954 10.7 10.7 0.2
2007-Oct-01 Mon 3 3 2.75 2.75 59,471 170,979 1.4 1.4 ###
2007-Sep-28 Fri ### ### ### ### 85,349 0 ### ### 0.0
2007-Sep-27 Thu ### ### ### ### 91,177 0 ### ### 0.0
2007-Sep-26 Wed ### ### ### ### 126,723 0 66.1 66.1 0.0
2007-Sep-25 Tue 3 ### 3 ### ### ### 0.0
2007-Sep-24 Mon ### ### 3 3 95,779 ### 9.6 9.6 0.2
2007-Sep-21 Fri ### ### ### ### 60,347 0 ### ### 0.0
2007-Sep-20 Thu ### ### 3 ### ### ### 0.0
2007-Sep-19 Wed ### ### ### ### 28,645 0 ### ### 0.0
2007-Sep-18 Tue ### ### 3 ### 27,476 ### 91.7 91.7 0.0
2007-Sep-17 Mon ### ### ### ### 24.8 24.8 0.0
2007-Sep-14 Fri ### 3.2 ### ### 72.0 72.0 0.0
2007-Sep-13 Thu ### 3.2 ### ### 89,442 ### 21.1 21.1 0.0
2007-Sep-12 Wed 3.2 3.2 ### 3.2 75.5 75.5 0.2
2007-Sep-11 Tue ### ### ### ### 65,175 0 ### ### 0.0
2007-Sep-10 Mon ### ### ### ### 61,544 0 91.1 91.1 0.0
2007-Sep-07 Fri ### 3.25 ### 3.2 ### ### 0.2
2007-Sep-06 Thu 3.28 3.28 ### ### 5.0 5.0 0.0
2007-Sep-05 Wed ### 3.29 ### 3.27 98.4 98.4 ###
2007-Sep-04 Tue 2.75 2.85 ### 2.84 ### ### 0.2
2007-Sep-03 Mon ### 2.7 ### ### 96.6 96.6 0.0
2007-Aug-31 Fri 2.4 2.48 2.4 2.4 54.5 54.5 ###
2007-Aug-30 Thu ### 2.45 ### ### 71,843 ### 15.3 15.3 0.0
2007-Aug-29 Wed 2.41 2.49 ### ### ### ### 0.0
2007-Aug-28 Tue 2.45 2.47 2.44 2.47 71.5 71.5 ###
2007-Aug-27 Mon 2.5 2.58 2.41 2.5 ### ### 0.2
2007-Aug-24 Fri 2.55 2.55 ### 2.48 15,777 ### ### ### 0.2
2007-Aug-23 Thu 2.55 ### 2.55 2.55 64,622 ### 60.1 60.1 0.2
2007-Aug-22 Wed ### ### 2.5 2.53 18.1 18.1 ###
2007-Aug-21 Tue ### 2.51 2.25 2.51 96.7 96.7 ###
2007-Aug-20 Mon 2.5 2.5 ### ### 3.1 3.1 0.0
2007-Aug-17 Fri ### ### 2.4 2.48 83,387 ### 14.9 14.9 0.2
2007-Aug-16 Thu ### ### 2.51 ### 47.4 47.4 0.0
2007-Aug-15 Wed 2.73 2.73 2.45 ### 62,755 ### 60.4 60.4 0.0
2007-Aug-14 Tue 2.75 2.75 2.7 2.75 17,449 47,548 77.9 77.9 ###
2007-Aug-13 Mon 2.78 2.78 2.7 2.7 18,378 50,355 ### ### 0.2
2007-Aug-10 Fri 2.84 2.85 2.78 2.78 24,857 69,972 24.4 24.4 0.2
2007-Aug-09 Thu 2.8 ### 2.8 2.84 72.9 72.9 0.2
2007-Aug-08 Wed 2.81 ### 2.81 2.87 9,540 ### ### ### ###
2007-Aug-07 Tue 2.76 2.84 2.7 2.83 84.4 84.4 0.2
2007-Aug-06 Mon ### ### ### ### 18,871 0 ### ### 0.0
2007-Aug-03 Fri ### ### ### ### 1.4 1.4 0.0
2007-Aug-02 Thu 2.8 2.86 2.75 2.86 88,856 249,241 ### ### 0.2
2007-Aug-01 Wed 2.89 2.89 2.79 2.81 ### ### ###
2007-Jul-31 Tue ### ### 2.86 ### 40,146 ### 15.0 15.0 0.0
2007-Jul-30 Mon ### ### ### ### 36,521 0 ### ### 0.0
2007-Jul-27 Fri ### ### ### ### ### ### 0.0
2007-Jul-26 Thu ### ### ### ### 69,242 0 ### ### 0.0
2007-Jul-25 Wed ### ### 3 3 83,620 ### ### ### 0.2
2007-Jul-24 Tue ### ### 3 3 ### ### 0.2
2007-Jul-23 Mon ### ### ### ### ### ### 0.0
2007-Jul-20 Fri ### 3.2 ### ### 32,648 ### ### ### 0.0
2007-Jul-19 Thu ### ### ### ### 7,354 0 65.6 65.6 0.0
2007-Jul-18 Wed ### ### 3 ### 89.1 89.1 0.0
2007-Jul-17 Tue ### ### 3 3 ### ### 0.2
2007-Jul-16 Mon ### ### 3 3 51,388 77,082 ### ### 0.2
2007-Jul-13 Fri ### ### ### ### 19.9 19.9 0.0
2007-Jul-12 Thu ### ### ### ### ### ### 0.0
2007-Jul-11 Wed ### ### ### ### ### ### 0.0
2007-Jul-10 Tue ### 3.22 ### ### 29,678 47,781 ### ### 0.0
2007-Jul-09 Mon 3.21 3.21 ### ### 10.3 10.3 0.0
2007-Jul-06 Fri ### 3.21 ### ### 87.5 87.5 0.0
2007-Jul-05 Thu ### ### 3 3 362,370 543,555 5.3 5.3 0.2
2007-Jul-04 Wed 3.29 3.29 ### ### ### ### 0.0
2007-Jul-03 Tue 3.25 3.27 3.2 3.26 71.7 71.7 0.2
2007-Jul-02 Mon ### ### ### ### 8.0 8.0 0.0
2007-Jun-29 Fri ### ### ### 3.26 ### ### 0.2
2007-Jun-28 Thu ### 3.2 ### ### 46,420 74,272 81.8 81.8 0.0
2007-Jun-27 Wed ### 3.2 ### ### 33.4 33.4 0.0
2007-Jun-26 Tue ### ### ### ### 23,627 0 ### ### 0.0
2007-Jun-25 Mon ### ### ### 3.2 89.8 89.8 0.2
2007-Jun-22 Fri ### ### 2.78 ### 128,223 178,229 92.2 92.2 0.0
2007-Jun-21 Thu ### ### 2.89 ### 26.8 26.8 0.0
2007-Jun-20 Wed ### ### ### ### 18.2 18.2 0.0
2007-Jun-19 Tue ### 3 ### ### 64,656 96,984 28.7 28.7 0.0
2007-Jun-18 Mon ### ### 3 3 37,072 ### 38.5 38.5 0.2
2007-Jun-15 Fri ### ### ### ### ### ### 0.0
2007-Jun-14 Thu ### ### ### ### ### ### 0.0
2007-Jun-13 Wed 3 ### ### ### ### ### 0.0
2007-Jun-12 Tue ### ### ### ### 3,158 0 ### ### 0.0
2007-Jun-08 Fri ### ### ### ### 31,955 0 ### ### 0.0
2007-Jun-07 Thu ### ### ### ### 12.0 12.0 0.0
2007-Jun-06 Wed ### ### ### ### 25,357 0 76.0 76.0 0.0
2007-Jun-05 Tue ### ### ### ### ### ### 0.0
2007-Jun-04 Mon ### 3.22 ### 3.2 ### ### 0.2
2007-Jun-01 Fri ### ### ### ### 5.1 5.1 0.0
2007-May-31 Thu 3.24 ### ### ### 97,750 0 ### ### 0.0
2007-May-30 Wed 3.2 3.25 3.2 3.22 45,020 145,189 77.3 77.3 0.2
2007-May-29 Tue 3.2 3.24 ### 3.24 ### ### ###
2007-May-28 Mon ### ### ### ### 33,749 0 ### ### 0.0
2007-May-25 Fri ### ### ### ### ### ### 0.0
2007-May-24 Thu 3.2 3.23 ### ### 37.4 37.4 0.0
2007-May-23 Wed ### ### ### 3.29 91.5 91.5 ###
2007-May-22 Tue 3.23 ### ### ### 17.2 17.2 0.0
2007-May-21 Mon 3.28 3.28 ### ### 4.7 4.7 0.0
2007-May-18 Fri 3.25 ### 3.25 3.26 6,950 ### ### ### 0.2
2007-May-17 Thu 3.24 3.25 3.22 3.22 ### ### 0.2
2007-May-16 Wed 3.26 ### 3.24 3.24 85,254 ### 34.7 34.7 ###
2007-May-15 Tue ### ### 3.26 3.27 31.1 31.1 ###
2007-May-14 Mon ### ### 3.26 ### 68.2 68.2 0.0
2007-May-11 Fri ### ### 3.26 ### 33.5 33.5 0.0
2007-May-10 Thu 3.4 3.4 ### ### 23,580 40,086 28.6 28.6 0.0
2007-May-09 Wed 3.4 3.4 ### ### 27.9 27.9 0.0
2007-May-08 Tue 3.4 3.49 3.4 3.48 85.0 85.0 0.2
2007-May-07 Mon 3.45 3.45 ### 3.4 ### ### 0.2
2007-May-04 Fri 3.55 3.55 3.42 3.44 44,150 ### ### ### 0.2
2007-May-03 Thu 3.46 3.55 3.45 3.55 ### ### ###
2007-May-02 Wed ### ### 3.41 3.45 6.8 6.8 ###
2007-May-01 Tue 3.5 ### 3.5 ### 33,349 ### ### ### 0.0
2007-Apr-30 Mon 3.5 3.59 3.42 3.45 57,751 ### 23.0 23.0 ###
2007-Apr-27 Fri ### ### 3.54 ### ### ### 0.0
2007-Apr-26 Thu ### ### 3.55 3.55 ### ### ###
2007-Apr-24 Tue 3.53 ### 3.51 ### 42,470 ### ### ### 0.0
2007-Apr-23 Mon 3.55 ### 3.54 ### 87.9 87.9 0.0
2007-Apr-20 Fri 3.56 ### 3.55 ### ### ### 0.0
2007-Apr-19 Thu ### ### 3.56 3.56 30,450 ### ### ### 0.3
2007-Apr-18 Wed ### ### 3.57 3.58 32.4 32.4 0.3
2007-Apr-17 Tue ### ### ### ### 33.5 33.5 0.0
2007-Apr-16 Mon ### ### 3.56 3.57 ### ### 0.3
2007-Apr-13 Fri ### ### ### ### 61,187 0 ### ### 0.0
2007-Apr-12 Thu 3.72 3.72 3.55 3.58 61,027 ### 7.9 7.9 0.3
2007-Apr-11 Wed 3.7 3.75 ### 3.74 38,425 72,046 ### ### 0.3
2007-Apr-10 Tue 3.58 3.77 3.58 3.7 ### ### 0.3
2007-Apr-05 Thu 3.77 3.77 3.51 3.55 43,940 159,941 3.6 3.6 ###
2007-Apr-04 Wed 3.78 3.8 3.75 3.75 ### ### 0.3
2007-Apr-03 Tue ### 3.72 ### 3.7 80,070 ### 74.9 74.9 0.3
2007-Apr-02 Mon ### ### ### ### 6,470 0 41.5 41.5 0.0
2007-Mar-30 Fri 3.56 3.75 3.56 3.7 ### ### 0.3
2007-Mar-29 Thu ### ### 3.46 3.5 58,282 100,827 11.0 11.0 0.3
2007-Mar-28 Wed 3.73 3.76 ### ### 32,578 61,246 ### ### 0.0
2007-Mar-27 Tue 3.73 3.74 ### 3.72 35.6 35.6 0.3
2007-Mar-26 Mon 3.75 3.75 ### ### 53,620 ### 12.6 12.6 0.0
2007-Mar-23 Fri ### 3.7 ### 3.7 83.6 83.6 0.3
2007-Mar-22 Thu ### ### ### ### 95.6 95.6 0.0
2007-Mar-21 Wed ### 3.4 ### ### 103,876 176,589 ### ### 0.0
2007-Mar-20 Tue ### 3.4 ### 3.4 ### ### 0.2
2007-Mar-19 Mon ### ### 3.26 ### ### ### 0.0
2007-Mar-16 Fri ### ### ### ### 15,643 0 ### ### 0.0
2007-Mar-15 Thu 3.4 3.4 ### ### 29.1 29.1 0.0
2007-Mar-14 Wed 3.41 3.41 ### ### ### ### 0.0
2007-Mar-13 Tue 3.4 3.4 ### 3.4 14,425 24,522 ### ### 0.2
2007-Mar-12 Mon 3.41 3.44 ### ### ### ### 0.0
2007-Mar-09 Fri 3.44 3.44 3.4 3.4 ### ### 0.2
2007-Mar-08 Thu 3.43 3.44 3.4 3.41 22,020 ### ### ### ###
2007-Mar-07 Wed ### 3.4 ### 3.4 23,545 40,026 71.7 71.7 0.2
2007-Mar-06 Tue 3.4 3.4 ### ### 38,682 65,759 ### ### 0.0
2007-Mar-05 Mon 3.4 3.43 3.25 3.4 34,327 114,652 88.7 88.7 0.2
2007-Mar-02 Fri 3.4 3.4 3.2 ### 26,471 87,354 ### ### 0.0
2007-Mar-01 Thu 3.47 3.5 3.4 3.45 76,343 263,383 37.2 37.2 ###
2007-Feb-28 Wed ### 3.49 ### 3.48 47,548 82,971 90.4 90.4 0.2
2007-Feb-27 Tue 3.4 3.45 3.4 3.45 ### ### ###
2007-Feb-26 Mon ### 3.47 ### ### 25,874 ### ### ### 0.0
2007-Feb-23 Fri 3.45 3.48 ### ### 127,084 221,126 ### ### 0.0
2007-Feb-22 Thu 3.44 3.48 3.43 3.46 51,074 ### ### ### 0.2
2007-Feb-21 Wed 3.46 3.49 3.44 3.49 ### ### ###
2007-Feb-20 Tue 3.46 3.49 3.45 3.49 24,171 83,873 77.3 77.3 ###
2007-Feb-19 Mon 3.48 3.52 3.47 3.47 30,251 105,727 34.6 34.6 0.2
2007-Feb-16 Fri 3.56 3.56 3.46 3.48 16.8 16.8 0.2
2007-Feb-15 Thu 3.52 3.58 3.49 3.58 29,976 ### 81.2 81.2 0.3
2007-Feb-14 Wed 3.58 3.58 3.5 3.5 ### ### 0.3
2007-Feb-13 Tue 3.51 3.58 3.45 3.58 153,959 ### ### ### 0.3
2007-Feb-12 Mon ### ### 3.56 3.56 12.0 12.0 0.3
2007-Feb-09 Fri ### ### ### ### 19,329 0 ### ### 0.0
2007-Feb-08 Thu 3.56 ### 3.56 ### 31,120 ### ### ### 0.0
2007-Feb-07 Wed ### ### 3.56 3.57 4,820 8,579 ### ### 0.3
2007-Feb-06 Tue ### ### 3.55 3.55 12,471 ### ### ### ###


<< 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 2026-03-22 19:17:42 thru 2026-03-22 19:17:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000