Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 26-Mar-18 08:38:53 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 14...

     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 17th March 2026
Latest price with VOLUME for CST .. Tuesday 17th 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
2006-Mar-08 Wed ### ### ### ### 23,750 0 26.6 26.6 0.0
2006-Mar-07 Tue 4.22 4.22 ### ### 23.9 23.9 0.0
2006-Mar-06 Mon 4.23 4.24 ### 4.22 59,954 ### 34.6 34.6 ###
2006-Mar-03 Fri 4 ### ### ### 85,777 0 86.3 86.3 0.0
2006-Mar-02 Thu 4.27 4.28 3.83 ### 1.8 1.8 0.0
2006-Mar-01 Wed 4.24 4.4 4.24 4.29 47,152 ### 81.6 81.6 ###
2006-Feb-28 Tue ### ### ### 4.21 66.3 66.3 ###
2006-Feb-27 Mon 4.46 4.46 ### ### 79,021 ### 2.9 2.9 0.0
2006-Feb-24 Fri 4.48 4.49 4.4 4.46 54,246 241,123 ### ### 0.3
2006-Feb-23 Thu 4.48 4.5 ### 4.48 ### ### ###
2006-Feb-22 Wed ### 4.45 ### 4.4 95,423 ### 76.8 76.8 0.3
2006-Feb-21 Tue ### 4.48 ### ### 204,970 ### 21.8 21.8 0.0
2006-Feb-20 Mon 4.4 4.47 4.28 4.28 ### ### 0.3
2006-Feb-17 Fri 4.48 4.51 ### 4.4 226,988 511,857 17.9 17.9 0.3
2006-Feb-16 Thu ### ### 4.45 4.47 ### ### ###
2006-Feb-15 Wed 4.53 4.72 4.5 ### ### ### 0.0
2006-Feb-14 Tue 4.29 4.52 4.29 4.51 264,375 1,164,571 ### ### 0.3
2006-Feb-13 Mon ### 4.25 ### 4.25 94.5 94.5 ###
2006-Feb-10 Fri ### ### ### ### ### ### 0.0
2006-Feb-09 Thu ### 4 ### ### 40,245 ### ### ### 0.0
2006-Feb-08 Wed ### 4 ### ### 155,121 310,242 37.4 37.4 0.0
2006-Feb-07 Tue ### ### ### 4 ### ### 0.3
2006-Feb-06 Mon ### ### ### ### ### ### 0.0
2006-Feb-03 Fri 4 ### ### ### ### ### 0.0
2006-Feb-02 Thu ### ### 3.89 4 191,088 ### 7.1 7.1 0.3
2006-Feb-01 Wed ### 4.2 4 ### 145,150 ### ### ### 0.0
2006-Jan-31 Tue 3.82 ### 3.81 ### ### ### 0.0
2006-Jan-30 Mon 3.8 3.81 3.75 3.8 138,386 ### 71.4 71.4 ###
2006-Jan-27 Fri 3.79 3.8 3.75 3.75 216,944 ### ### ### 0.3
2006-Jan-25 Wed 3.73 3.79 3.73 3.76 83,547 ### 71.5 71.5 0.3
2006-Jan-24 Tue 3.75 3.8 3.7 3.7 ### ### 0.3
2006-Jan-23 Mon ### 3.73 ### 3.73 114,053 ### 85.3 85.3 ###
2006-Jan-20 Fri 3.59 ### 3.56 3.59 40,171 ### ### ### ###
2006-Jan-19 Thu ### ### 3.56 3.58 10,770 19,170 14.6 14.6 0.3
2006-Jan-18 Wed 3.59 ### 3.55 3.58 48.7 48.7 0.3
2006-Jan-17 Tue 3.55 3.59 3.5 3.59 28,981 ### ### ### ###
2006-Jan-16 Mon 3.55 ### 3.5 3.55 22,659 39,653 69.9 69.9 ###
2006-Jan-13 Fri ### ### 3.51 3.55 10.9 10.9 ###
2006-Jan-12 Thu ### ### 3.59 ### 25.9 25.9 0.0
2006-Jan-11 Wed ### 3.72 ### ### 37,686 ### ### ### 0.0
2006-Jan-10 Tue ### 3.7 3.59 3.59 86,587 ### 21.5 21.5 ###
2006-Jan-09 Mon 3.58 3.75 3.58 ### 71.9 71.9 0.0
2006-Jan-06 Fri ### ### 3.52 3.54 ### ### 0.3
2006-Jan-05 Thu 3.79 3.79 3.58 ### 67,288 247,956 ### ### 0.0
2006-Jan-04 Wed 3.79 3.8 3.7 3.75 ### ### 0.3
2006-Jan-03 Tue 3.75 3.85 3.74 3.79 75.1 75.1 ###
2005-Dec-30 Fri 3.5 ### 3.5 ### 183,976 321,958 93.2 93.2 0.0
2005-Dec-29 Thu 3.45 3.5 3.45 3.5 78.7 78.7 0.3
2005-Dec-28 Wed 3.42 3.48 3.41 3.44 70,454 ### 67.9 67.9 0.2
2005-Dec-27 Tue 3.4 3.42 ### 3.41 31,552 53,953 69.3 69.3 ###
2005-Dec-23 Fri 3.4 3.42 ### 3.41 31,552 53,953 69.3 69.3 ###
2005-Dec-22 Thu 3.4 3.41 ### 3.4 66.3 66.3 0.2
2005-Dec-21 Wed ### 3.4 ### 3.4 72.7 72.7 0.2
2005-Dec-20 Tue ### ### 3.26 ### 90.3 90.3 0.0
2005-Dec-19 Mon 3.4 3.45 3.25 ### ### ### 0.0
2005-Dec-16 Fri ### 3.48 ### ### 170,354 ### ### ### 0.0
2005-Dec-15 Thu ### ### 3.2 ### 21.5 21.5 0.0
2005-Dec-14 Wed 3.2 3.49 ### ### 95.5 95.5 0.0
2005-Dec-13 Tue ### 3.24 ### 3.21 205,071 ### 98.3 98.3 ###
2005-Dec-12 Mon ### 3 2.88 3 ### ### 0.2
2005-Dec-09 Fri 2.88 ### 2.88 ### 31,884 ### ### ### 0.0
2005-Dec-08 Thu 2.86 ### 2.84 2.86 ### ### 0.2
2005-Dec-07 Wed ### ### 2.84 2.85 ### ### ###
2005-Dec-06 Tue ### ### 2.8 2.82 44,052 61,672 13.2 13.2 ###
2005-Dec-05 Mon ### ### 2.87 2.87 ### ### ###
2005-Dec-02 Fri 2.89 ### 2.85 ### 84,385 120,248 85.7 85.7 0.0
2005-Dec-01 Thu ### ### ### ### ### ### 0.0
2005-Nov-30 Wed ### 3 ### ### 39,874 ### ### ### 0.0
2005-Nov-29 Tue ### ### ### 3 ### ### 0.2
2005-Nov-28 Mon 2.83 ### 2.83 ### 122,244 172,975 94.7 94.7 0.0
2005-Nov-25 Fri 2.85 ### 2.8 ### 66,375 92,925 87.4 87.4 0.0
2005-Nov-24 Thu 2.87 2.87 2.82 2.85 29,683 84,448 25.6 25.6 ###
2005-Nov-23 Wed ### ### 2.84 2.87 46,041 65,378 23.0 23.0 ###
2005-Nov-22 Tue ### ### 2.88 ### 65,254 ### 74.6 74.6 0.0
2005-Nov-21 Mon ### ### 2.87 ### ### ### 0.0
2005-Nov-18 Fri ### ### 2.87 ### 44,440 63,771 66.3 66.3 0.0
2005-Nov-17 Thu ### ### ### ### 17.9 17.9 0.0
2005-Nov-16 Wed ### ### ### ### 34,377 0 ### ### 0.0
2005-Nov-15 Tue ### ### 2.83 ### 38,429 54,377 ### ### 0.0
2005-Nov-14 Mon ### ### 2.85 ### 75,523 107,620 20.0 20.0 0.0
2005-Nov-11 Fri ### ### 2.88 ### ### ### 0.0
2005-Nov-10 Thu ### ### 2.85 2.85 ### ### ###
2005-Nov-09 Wed 3 ### 2.86 2.86 176,643 ### ### ### 0.2
2005-Nov-08 Tue 2.86 3 2.77 3 137,870 397,754 95.0 95.0 0.2
2005-Nov-07 Mon 2.75 2.85 2.7 2.84 85,143 236,271 ### ### 0.2
2005-Nov-04 Fri ### 2.71 ### ### ### ### 0.0
2005-Nov-03 Thu ### 2.7 2.55 2.7 ### ### 0.2
2005-Nov-02 Wed 2.7 2.71 ### 2.7 74.2 74.2 0.2
2005-Nov-01 Tue 2.7 2.75 ### 2.71 75.0 75.0 ###
2005-Oct-31 Mon 2.55 2.7 2.55 2.7 123,253 ### ### ### 0.2
2005-Oct-28 Fri 2.46 2.51 2.46 2.51 37,720 ### ### ### ###
2005-Oct-27 Thu 2.48 2.48 2.46 2.46 26,058 ### ### ### 0.2
2005-Oct-26 Wed 2.48 2.5 2.46 2.46 54,270 134,589 ### ### 0.2
2005-Oct-25 Tue 2.5 2.54 2.49 2.49 ### ### 0.2
2005-Oct-24 Mon 2.57 2.57 2.54 2.54 30,344 77,528 ### ### ###
2005-Oct-21 Fri 2.56 2.57 2.49 2.57 ### ### ###
2005-Oct-20 Thu ### ### 2.57 2.57 31.1 31.1 ###
2005-Oct-19 Wed ### ### 2.55 2.55 50,557 ### 26.7 26.7 0.2
2005-Oct-18 Tue 2.51 2.59 2.42 2.59 79,341 198,749 89.0 89.0 0.2
2005-Oct-17 Mon 2.45 2.56 2.45 2.48 14,785 ### 79.3 79.3 0.2
2005-Oct-14 Fri ### 2.5 ### 2.49 76,649 ### ### ### 0.2
2005-Oct-13 Thu 2.42 2.42 ### ### ### ### 0.0
2005-Oct-12 Wed 2.46 2.46 ### 2.43 ### ### ###
2005-Oct-11 Tue 2.58 2.58 2.47 2.47 51,243 129,388 ### ### ###
2005-Oct-10 Mon 2.43 2.52 2.43 2.52 ### ### ###
2005-Oct-07 Fri 2.48 2.48 2.4 2.42 75,047 ### 9.7 9.7 0.2
2005-Oct-06 Thu 2.45 2.5 2.4 2.48 55,221 ### 86.7 86.7 0.2
2005-Oct-05 Wed 2.53 ### 2.45 2.46 57,687 ### 21.3 21.3 0.2
2005-Oct-04 Tue ### ### 2.52 2.52 34,720 43,747 ### ### ###
2005-Oct-03 Mon 2.59 ### 2.59 ### 24,144 ### ### ### 0.0
2005-Sep-30 Fri ### ### 2.55 ### 69,179 ### ### ### 0.0
2005-Sep-29 Thu ### ### 2.56 ### 76.7 76.7 0.0
2005-Sep-28 Wed 2.59 2.59 2.52 2.59 118,785 ### ### ### 0.2
2005-Sep-27 Tue ### ### 2.59 ### ### ### 0.0
2005-Sep-26 Mon 2.7 2.7 ### ### ### ### 0.0
2005-Sep-23 Fri ### 2.72 ### 2.7 36,072 49,057 ### ### 0.2
2005-Sep-22 Thu ### ### ### ### ### ### 0.0
2005-Sep-21 Wed ### ### ### ### 21.4 21.4 0.0
2005-Sep-20 Tue ### ### 2.5 ### ### ### 0.0
2005-Sep-19 Mon 2.7 2.71 ### ### 34,570 46,842 18.7 18.7 0.0
2005-Sep-16 Fri 2.85 2.85 2.7 2.7 37,950 ### 4.2 4.2 0.2
2005-Sep-15 Thu 2.76 2.79 2.7 2.7 ### ### 0.2
2005-Sep-14 Wed 2.87 2.88 2.79 2.79 87,772 ### 12.8 12.8 ###
2005-Sep-13 Tue 2.87 2.88 2.84 2.87 ### ### ###
2005-Sep-12 Mon 2.88 2.88 2.81 2.88 30,146 ### 69.1 69.1 0.2
2005-Sep-09 Fri 2.84 2.85 2.82 2.85 ### ### ###
2005-Sep-08 Thu 2.84 2.87 2.8 2.81 ### ### ###
2005-Sep-07 Wed 2.85 2.89 2.81 2.81 ### ### ###
2005-Sep-06 Tue 2.84 ### 2.84 ### 88.2 88.2 0.0
2005-Sep-05 Mon 2.8 ### 2.8 2.84 69,326 97,056 84.7 84.7 0.2
2005-Sep-02 Fri 2.76 2.8 2.74 2.8 58,074 ### 78.9 78.9 0.2
2005-Sep-01 Thu 2.82 2.85 2.77 2.77 14.9 14.9 0.2
2005-Aug-31 Wed 2.85 2.86 2.81 2.86 ### ### 0.2
2005-Aug-30 Tue 2.85 2.85 2.81 2.85 67.5 67.5 ###
2005-Aug-29 Mon 2.85 2.88 2.85 2.88 29,550 ### 86.0 86.0 0.2
2005-Aug-26 Fri 2.89 2.89 2.85 2.85 18.0 18.0 ###
2005-Aug-25 Thu 2.85 2.87 2.84 2.85 ### ### ###
2005-Aug-24 Wed 2.88 ### 2.85 2.85 18,940 26,989 27.7 27.7 ###
2005-Aug-23 Tue 2.89 ### 2.85 ### 30,825 43,925 ### ### 0.0
2005-Aug-22 Mon 2.89 ### 2.86 2.86 22.4 22.4 0.2
2005-Aug-19 Fri ### ### 2.88 2.89 ### ### ###
2005-Aug-18 Thu ### ### 2.86 2.86 ### ### 0.2
2005-Aug-17 Wed ### ### 2.85 ### 83,683 119,248 ### ### 0.0
2005-Aug-16 Tue 2.85 ### 2.85 ### 9,973 ### 82.7 82.7 0.0
2005-Aug-15 Mon 2.89 ### 2.85 2.86 72,173 102,846 ### ### 0.2
2005-Aug-12 Fri ### ### 2.88 2.88 27.0 27.0 0.2
2005-Aug-11 Thu ### ### 2.84 2.89 33,875 ### ### ### ###
2005-Aug-10 Wed ### ### 2.84 2.85 82,449 117,077 18.3 18.3 ###
2005-Aug-09 Tue ### ### ### ### 43,259 0 70.3 70.3 0.0
2005-Aug-08 Mon ### ### ### ### 37,080 0 70.8 70.8 0.0
2005-Aug-05 Fri ### ### ### ### ### ### 0.0
2005-Aug-04 Thu ### ### ### ### 106,880 0 ### ### 0.0
2005-Aug-03 Wed 2.86 ### 2.86 2.89 118,486 ### ### ### ###
2005-Aug-02 Tue ### ### 2.86 2.86 10.3 10.3 0.2
2005-Aug-01 Mon ### ### ### ### 23,727 0 27.0 27.0 0.0
2005-Jul-29 Fri ### ### ### ### 68.0 68.0 0.0
2005-Jul-28 Thu ### ### ### ### 20,020 0 ### ### 0.0
2005-Jul-27 Wed ### ### ### ### 30,074 0 ### ### 0.0
2005-Jul-26 Tue ### ### ### ### ### ### 0.0
2005-Jul-25 Mon ### 3 ### ### ### ### 0.0
2005-Jul-22 Fri ### ### ### ### ### ### 0.0
2005-Jul-21 Thu ### ### 2.89 ### 120,043 ### ### ### 0.0
2005-Jul-20 Wed 3 ### ### ### ### ### 0.0
2005-Jul-19 Tue ### ### ### ### 23,820 0 ### ### 0.0
2005-Jul-18 Mon ### ### ### ### 76,348 0 ### ### 0.0
2005-Jul-15 Fri 2.77 2.85 2.75 2.85 89.6 89.6 ###
2005-Jul-14 Thu 2.81 2.81 2.8 2.8 33,376 ### 27.5 27.5 0.2
2005-Jul-13 Wed 2.82 2.85 2.8 2.81 32.1 32.1 ###
2005-Jul-12 Tue ### ### 2.82 2.82 13.0 13.0 ###
2005-Jul-11 Mon 2.89 ### 2.89 ### 4,654 6,725 70.6 70.6 0.0
2005-Jul-08 Fri ### ### 2.84 2.89 28,926 41,074 22.1 22.1 ###
2005-Jul-07 Thu 2.85 ### 2.85 ### 91.7 91.7 0.0
2005-Jul-06 Wed 2.85 2.86 2.83 2.85 71.5 71.5 ###
2005-Jul-05 Tue ### ### 2.84 2.84 44,825 63,651 13.9 13.9 0.2
2005-Jul-04 Mon ### ### 2.87 2.87 34,947 50,148 6.3 6.3 ###
2005-Jul-01 Fri ### ### 2.86 2.86 11.7 11.7 0.2
2005-Jun-30 Thu ### ### ### ### 27.1 27.1 0.0
2005-Jun-29 Wed 2.86 ### 2.86 ### 116,742 166,941 ### ### 0.0
2005-Jun-28 Tue 2.86 2.89 2.83 2.84 ### ### 0.2
2005-Jun-27 Mon 2.88 ### 2.86 2.86 45,387 ### ### ### 0.2
2005-Jun-24 Fri 2.75 2.84 ### 2.84 79,926 ### 89.8 89.8 0.2
2005-Jun-23 Thu 2.82 2.82 ### 2.76 ### ### 0.2
2005-Jun-22 Wed 2.88 ### 2.81 2.82 100,942 141,823 ### ### ###
2005-Jun-21 Tue ### ### 2.85 2.85 ### ### ###
2005-Jun-20 Mon ### ### 3 ### 16.7 16.7 0.0
2005-Jun-17 Fri ### ### ### ### ### ### 0.0
2005-Jun-16 Thu ### ### ### ### 118,048 0 10.2 10.2 0.0
2005-Jun-15 Wed ### 3.2 ### 3.2 ### ### 0.2
2005-Jun-14 Tue ### ### ### ### 83.8 83.8 0.0
2005-Jun-10 Fri 3 ### 3 ### 76.7 76.7 0.0
2005-Jun-09 Thu 3 ### 2.88 ### ### ### 0.0
2005-Jun-08 Wed ### 3 ### 3 37,872 ### 85.2 85.2 0.2
2005-Jun-07 Tue 3 3 ### ### 60,478 ### 12.6 12.6 0.0
2005-Jun-06 Mon 3 ### ### ### 54,976 0 ### ### 0.0
2005-Jun-03 Fri ### ### ### ### ### ### 0.0
2005-Jun-02 Thu ### ### ### ### 23.6 23.6 0.0
2005-Jun-01 Wed ### ### ### ### 94.6 94.6 0.0
2005-May-31 Tue ### ### 2.88 ### 90,571 130,422 ### ### 0.0
2005-May-30 Mon 2.7 2.87 ### 2.85 94.4 94.4 ###
2005-May-27 Fri 2.73 2.75 ### ### 31,982 43,975 ### ### 0.0
2005-May-26 Thu ### 2.77 ### 2.7 25,026 ### 90.5 90.5 0.2
2005-May-25 Wed 2.59 ### 2.55 ### 74,688 95,227 72.7 72.7 0.0
2005-May-24 Tue 2.53 2.57 2.53 2.54 10,773 27,471 67.4 67.4 ###
2005-May-23 Mon 2.51 ### 2.51 2.52 69.9 69.9 ###
2005-May-20 Fri ### ### 2.52 2.55 15.8 15.8 0.2
2005-May-19 Thu ### ### ### ### 27,140 0 ### ### 0.0
2005-May-18 Wed ### ### ### ### ### ### 0.0
2005-May-17 Tue ### 2.7 ### ### 28,041 37,855 ### ### 0.0
2005-May-16 Mon 2.7 2.7 ### ### 21.7 21.7 0.0
2005-May-13 Fri 2.7 2.7 ### ### 30.1 30.1 0.0
2005-May-12 Thu 2.7 2.75 ### ### 23.7 23.7 0.0
2005-May-11 Wed 2.8 2.8 ### 2.7 8.7 8.7 0.2
2005-May-10 Tue 2.7 2.82 2.7 2.8 92.7 92.7 0.2
2005-May-09 Mon 2.52 2.7 2.5 2.7 88,751 230,752 ### ### 0.2
2005-May-06 Fri 2.59 2.59 2.52 2.59 63.3 63.3 0.2
2005-May-05 Thu ### ### 2.54 2.58 249,540 ### ### ### 0.2
2005-May-04 Wed ### ### ### 2.51 371,159 0 ### ### ###
2005-May-03 Tue 2.45 2.47 ### 2.41 169,973 ### ### ### 0.2
2005-May-02 Mon 2.52 2.55 ### 2.42 ### ### 0.2
2005-Apr-29 Fri 2.7 2.76 ### 2.7 50,481 ### ### ### 0.2
2005-Apr-28 Thu 2.8 2.86 2.7 2.75 107,875 ### ### ### ###
2005-Apr-27 Wed 2.78 2.8 2.73 2.74 ### ### 0.2
2005-Apr-26 Tue ### ### 2.74 2.78 236,255 ### 7.0 7.0 0.2
2005-Apr-22 Fri ### ### ### ### 11.4 11.4 0.0
2005-Apr-21 Thu ### ### ### 3 ### ### 0.2


<< 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 2026-03-18 08:38:53 thru 2026-03-18 08:38:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000