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-18 11:45:33 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 18...

     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
2002-Aug-21 Wed 1.8 1.83 1.76 1.76 44,850 ### 14.0 14.0 0.1
2002-Aug-20 Tue ### 1.8 ### 1.79 ### ### 0.1
2002-Aug-19 Mon ### ### ### ### ### ### 0.0
2002-Aug-16 Fri ### ### ### ### 21,982 0 ### ### 0.0
2002-Aug-15 Thu ### ### ### ### 28,450 0 83.0 83.0 0.0
2002-Aug-14 Wed ### ### 1.58 ### 17,270 13,643 ### ### 0.0
2002-Aug-13 Tue ### ### 1.59 ### 25,820 20,526 ### ### 0.0
2002-Aug-12 Mon ### ### ### ### ### ### 0.0
2002-Aug-09 Fri ### ### 1.56 ### ### ### 0.0
2002-Aug-08 Thu ### ### ### ### 46,779 0 5.5 5.5 0.0
2002-Aug-07 Wed ### ### ### ### 17,144 0 ### ### 0.0
2002-Aug-06 Tue 1.57 ### 1.57 ### 36,175 ### 98.1 98.1 0.0
2002-Aug-05 Mon ### ### 1.58 ### 39,041 30,842 ### ### 0.0
2002-Aug-02 Fri ### ### ### ### ### ### 0.0
2002-Aug-01 Thu 1.7 1.73 ### ### ### ### 0.0
2002-Jul-31 Wed ### ### ### ### ### ### 0.0
2002-Jul-30 Tue ### ### ### ### 55,525 0 23.0 23.0 0.0
2002-Jul-29 Mon ### ### 1.56 1.56 8,525 6,649 ### ### ###
2002-Jul-26 Fri ### ### 1.56 ### 88,446 68,987 81.6 81.6 0.0
2002-Jul-25 Thu ### ### ### ### 14.6 14.6 0.0
2002-Jul-24 Wed ### ### 1.55 1.55 70,924 ### 9.9 9.9 ###
2002-Jul-23 Tue ### ### 1.55 ### ### ### 0.0
2002-Jul-22 Mon ### ### 1.52 ### 163,527 124,280 ### ### 0.0
2002-Jul-19 Fri 1.85 1.85 1.72 1.73 194,220 346,682 ### ### ###
2002-Jul-18 Thu 1.86 ### 1.82 1.87 79,850 ### ### ### ###
2002-Jul-17 Wed 1.78 1.82 1.75 1.82 56,758 ### ### ### ###
2002-Jul-16 Tue 1.81 1.82 1.77 1.78 37,520 67,348 23.6 23.6 0.1
2002-Jul-15 Mon 1.78 1.89 1.78 1.81 148,555 ### 88.5 88.5 ###
2002-Jul-12 Fri 1.8 1.85 1.78 1.78 183,150 ### ### ### 0.1
2002-Jul-11 Thu 1.85 1.85 1.77 1.8 ### ### 0.1
2002-Jul-10 Wed 1.84 1.87 1.83 1.87 ### ### ###
2002-Jul-09 Tue 1.88 ### 1.84 1.84 12.9 12.9 ###
2002-Jul-08 Mon ### ### ### ### ### ### 0.0
2002-Jul-05 Fri ### ### ### ### 178,083 0 ### ### 0.0
2002-Jul-04 Thu 1.87 ### 1.85 ### 119,059 110,129 83.7 83.7 0.0
2002-Jul-03 Wed ### ### 1.84 1.87 29,580 ### 23.1 23.1 ###
2002-Jul-02 Tue 1.89 ### 1.89 ### 95,750 90,483 78.4 78.4 0.0
2002-Jul-01 Mon ### ### 1.85 1.87 ### ### ###
2002-Jun-28 Fri ### ### 1.82 ### 66.3 66.3 0.0
2002-Jun-27 Thu ### ### ### ### 304,882 0 ### ### 0.0
2002-Jun-26 Wed 1.75 1.75 ### ### 215,926 ### ### ### 0.0
2002-Jun-25 Tue 1.82 1.84 1.72 1.75 178,982 318,587 14.9 14.9 0.1
2002-Jun-24 Mon ### ### 1.81 1.83 169,480 153,379 ### ### ###
2002-Jun-21 Fri ### ### 1.89 ### 26.5 26.5 0.0
2002-Jun-20 Thu ### ### 1.89 ### 13.3 13.3 0.0
2002-Jun-19 Wed ### ### ### 2 ### ### 0.1
2002-Jun-18 Tue ### ### ### ### ### ### 0.0
2002-Jun-17 Mon ### 2.2 ### ### 144,174 ### 32.0 32.0 0.0
2002-Jun-14 Fri ### ### ### ### 96.1 96.1 0.0
2002-Jun-13 Thu 1.89 2 1.89 ### 94.3 94.3 0.0
2002-Jun-12 Wed 1.86 ### 1.86 1.87 ### ### ###
2002-Jun-11 Tue 2 ### 1.85 1.85 4.6 4.6 0.1
2002-Jun-07 Fri 1.78 ### 1.78 ### 577,954 514,379 ### ### 0.0
2002-Jun-06 Thu ### ### 1.85 1.87 ### ### ###
2002-Jun-05 Wed 2.27 2.27 ### ### 5.3 5.3 0.0
2002-Jun-04 Tue ### ### 2.2 ### 484,286 ### 79.2 79.2 0.0
2002-Jun-03 Mon ### ### ### ### 98.0 98.0 0.0
2002-May-31 Fri 2.2 2.2 ### ### 876,325 963,957 9.0 9.0 0.0
2002-May-30 Thu ### 2.24 ### 2.24 1,196,852 1,340,474 99.2 99.2 ###
2002-May-29 Wed 1.88 ### 1.8 ### 387,828 349,045 ### ### 0.0
2002-May-28 Tue ### ### 1.83 1.83 ### ### ###
2002-May-27 Mon 1.7 1.72 ### 1.71 82,052 ### 74.9 74.9 0.1
2002-May-24 Fri 1.7 1.75 ### 1.71 ### ### 0.1
2002-May-23 Thu ### 1.71 ### 1.71 95,828 ### ### ### 0.1
2002-May-22 Wed ### 1.7 ### ### 20.6 20.6 0.0
2002-May-21 Tue 1.7 1.75 ### ### ### ### 0.0
2002-May-20 Mon 1.74 1.76 1.7 1.7 165,623 286,527 ### ### ###
2002-May-17 Fri ### 1.75 ### 1.71 201,676 ### ### ### 0.1
2002-May-16 Thu ### 1.75 ### ### 188,528 ### ### ### 0.0
2002-May-15 Wed 1.81 1.81 1.58 ### 1.3 1.3 0.0
2002-May-14 Tue 1.56 1.8 1.56 1.8 99.6 99.6 0.1
2002-May-13 Mon 1.46 1.5 1.46 1.5 154,375 228,475 91.6 91.6 0.1
2002-May-10 Fri 1.45 1.46 1.45 1.46 ### ### 0.1
2002-May-09 Thu 1.45 1.45 1.43 1.45 231,243 332,989 79.1 79.1 ###
2002-May-08 Wed 1.46 1.46 1.41 1.45 23.9 23.9 ###
2002-May-07 Tue 1.4 1.49 1.4 1.45 92.9 92.9 ###
2002-May-06 Mon 1.42 1.46 1.4 1.4 25.3 25.3 ###
2002-May-03 Fri ### 1.43 ### 1.4 153,540 109,781 ### ### ###
2002-May-02 Thu 1.4 1.43 ### ### 137,840 98,555 ### ### 0.0
2002-May-01 Wed 1.4 1.43 1.4 1.41 56,748 ### ### ### ###
2002-Apr-30 Tue 1.4 1.43 1.4 1.42 85.1 85.1 ###
2002-Apr-29 Mon 1.41 1.42 ### ### 132,922 94,374 27.9 27.9 0.0
2002-Apr-26 Fri ### 1.43 ### 1.43 87.4 87.4 0.1
2002-Apr-24 Wed 1.46 1.49 ### ### 7.1 7.1 0.0
2002-Apr-23 Tue ### 1.46 ### 1.46 97.8 97.8 0.1
2002-Apr-22 Mon ### 1.4 ### ### ### ### 0.0
2002-Apr-19 Fri 1.45 1.47 ### ### ### ### 0.0
2002-Apr-18 Thu ### 1.43 ### 1.43 238,885 ### 95.6 95.6 0.1
2002-Apr-17 Wed ### ### ### ### ### ### 0.0
2002-Apr-16 Tue ### ### 1.29 ### 83.1 83.1 0.0
2002-Apr-15 Mon ### ### ### ### ### ### 0.0
2002-Apr-12 Fri 1.22 ### 1.2 ### 99.3 99.3 0.0
2002-Apr-11 Thu ### ### 1.25 1.27 ### ### ###
2002-Apr-10 Wed ### ### ### ### ### ### 0.0
2002-Apr-09 Tue ### ### ### ### 32.3 32.3 0.0
2002-Apr-08 Mon ### 1.4 ### ### 75,187 ### 84.9 84.9 0.0
2002-Apr-05 Fri ### ### ### ### 103,949 0 ### ### 0.0
2002-Apr-04 Thu 1.41 1.42 ### ### 260,245 184,773 11.0 11.0 0.0
2002-Apr-03 Wed 1.41 1.43 1.41 1.43 ### ### 0.1
2002-Apr-02 Tue 1.47 1.47 1.42 1.42 66,942 ### 13.3 13.3 ###
2002-Mar-28 Thu 1.48 1.48 1.47 1.47 ### ### ###
2002-Mar-27 Wed 1.49 1.49 1.46 1.49 72,820 ### 70.2 70.2 ###
2002-Mar-26 Tue 1.49 1.5 1.48 1.48 42,848 63,843 ### ### 0.1
2002-Mar-25 Mon 1.5 1.52 1.45 1.49 30.4 30.4 ###
2002-Mar-22 Fri 1.5 1.52 1.45 1.48 ### ### 0.1
2002-Mar-21 Thu 1.5 1.53 1.44 1.53 118,246 ### ### ### ###
2002-Mar-20 Wed 1.59 ### 1.5 1.5 158,184 ### 4.1 4.1 0.1
2002-Mar-19 Tue 1.48 1.57 1.48 1.57 270,541 412,575 95.5 95.5 0.1
2002-Mar-18 Mon 1.44 1.47 1.43 1.46 56,977 ### ### ### 0.1
2002-Mar-15 Fri 1.47 1.47 1.43 1.45 72,450 105,052 ### ### ###
2002-Mar-14 Thu 1.45 1.45 1.41 1.41 48,922 69,958 13.2 13.2 ###
2002-Mar-13 Wed 1.45 1.45 1.41 ### 28.0 28.0 0.0
2002-Mar-12 Tue 1.4 1.46 1.4 1.42 83.1 83.1 ###
2002-Mar-11 Mon 1.41 1.45 ### ### 125,243 ### 15.3 15.3 0.0
2002-Mar-08 Fri 1.43 1.45 ### 1.45 221,989 160,942 80.1 80.1 ###
2002-Mar-07 Thu 1.5 1.5 1.42 1.47 ### ### ###
2002-Mar-06 Wed 1.5 1.5 1.47 1.48 21.2 21.2 0.1
2002-Mar-05 Tue 1.49 1.51 1.45 1.5 217,586 322,027 ### ### 0.1
2002-Mar-04 Mon 1.528 1.55 1.45 1.45 159,343 ### 6.8 6.8 ###
2002-Mar-01 Fri ### ### 1.51 1.52 2.8 2.8 0.1
2002-Feb-28 Thu 1.59 1.72 1.59 ### 88.2 88.2 0.0
2002-Feb-27 Wed 1.49 1.59 1.41 1.59 ### ### ###
2002-Feb-26 Tue 1.52 1.55 1.47 1.47 182,956 ### ### ### ###
2002-Feb-25 Mon 1.48 1.57 1.45 1.5 ### ### 0.1
2002-Feb-22 Fri 1.44 ### 1.44 1.48 ### ### 0.1
2002-Feb-21 Thu ### 1.45 ### 1.44 ### ### 0.1
2002-Feb-20 Wed 1.4 1.4 ### ### 250,951 ### 9.0 9.0 0.0
2002-Feb-19 Tue ### 1.47 1.4 1.4 ### ### ###
2002-Feb-18 Mon 1.48 1.53 1.45 1.45 164,723 ### ### ### ###
2002-Feb-15 Fri 1.55 1.55 1.46 1.47 5.7 5.7 ###
2002-Feb-14 Thu 1.47 1.56 1.42 1.55 506,784 ### ### ### ###
2002-Feb-13 Wed 1.54 1.55 1.48 1.48 8.5 8.5 0.1
2002-Feb-12 Tue 1.59 1.59 1.52 1.53 ### ### ###
2002-Feb-11 Mon ### ### 1.55 1.58 16.2 16.2 0.1
2002-Feb-08 Fri ### ### ### ### 68,759 0 26.1 26.1 0.0
2002-Feb-07 Thu 1.59 ### 1.59 ### 93,350 ### ### ### 0.0
2002-Feb-06 Wed ### ### 1.55 1.59 279,085 ### 15.6 15.6 ###
2002-Feb-05 Tue ### ### ### ### 168,125 0 ### ### 0.0
2002-Feb-04 Mon 1.7 1.7 ### ### ### ### 0.0
2002-Feb-01 Fri 1.657 1.7 ### 1.7 87.5 87.5 ###
2002-Jan-31 Thu ### 1.7 ### ### 167,256 ### ### ### 0.0
2002-Jan-30 Wed ### 1.7 ### ### 19.5 19.5 0.0
2002-Jan-29 Tue 1.77 1.78 ### ### 413,923 ### ### ### 0.0
2002-Jan-28 Mon 1.76 1.76 1.76 1.76 0 0.1
2002-Jan-25 Fri ### ### 1.75 1.76 1.3 1.3 0.1
2002-Jan-24 Thu ### 1.89 1.78 1.876 92.4 92.4 ###
2002-Jan-23 Wed ### 1.76 ### 1.73 ### ### ###
2002-Jan-22 Tue 1.47 ### 1.47 ### 1,355,389 ### 98.0 98.0 0.0
2002-Jan-21 Mon 1.46 1.46 ### 1.45 27.0 27.0 ###
2002-Jan-18 Fri ### ### 1.47 1.49 3.4 3.4 ###
2002-Jan-17 Thu 1.71 1.71 ### ### ### ### 0.0
2002-Jan-16 Wed 1.75 1.77 1.71 1.71 16.0 16.0 0.1
2002-Jan-15 Tue 1.77 1.8 1.72 1.72 164,122 288,854 12.8 12.8 0.1
2002-Jan-14 Mon 1.81 1.82 1.76 1.79 109,040 195,181 28.3 28.3 0.1
2002-Jan-11 Fri 1.82 1.83 1.8 1.82 83,153 150,922 ### ### ###
2002-Jan-10 Thu 1.85 1.85 1.82 1.82 49,373 ### ### ### ###
2002-Jan-09 Wed 1.85 1.88 1.82 1.85 97,454 180,289 71.0 71.0 0.1
2002-Jan-08 Tue ### ### 1.76 ### 128,728 113,280 91.2 91.2 0.0
2002-Jan-07 Mon ### ### 1.81 ### 5.5 5.5 0.0
2002-Jan-04 Fri ### ### 1.85 1.87 192,186 177,772 ### ### ###
2002-Jan-03 Thu ### ### 1.85 1.89 ### ### ###
2002-Jan-02 Wed ### ### ### ### 557,727 0 ### ### 0.0
2001-Dec-31 Mon 1.787 1.84 1.75 1.84 ### ### ###
2001-Dec-28 Fri 1.87 1.89 1.73 1.78 3.3 3.3 0.1
2001-Dec-27 Thu 1.7 ### 1.7 ### 98.4 98.4 0.0
2001-Dec-24 Mon 1.848 1.848 1.7 1.71 362,741 ### 1.3 1.3 0.1
2001-Dec-21 Fri 1.89 ### 1.84 1.84 ### ### ###
2001-Dec-20 Thu ### ### 1.87 1.89 166,121 155,323 18.9 18.9 ###
2001-Dec-19 Wed ### ### 1.88 ### ### ### 0.0
2001-Dec-18 Tue ### ### ### ### 261,621 0 ### ### 0.0
2001-Dec-17 Mon 1.89 ### 1.89 ### 92.6 92.6 0.0
2001-Dec-14 Fri ### ### 1.85 1.89 19.3 19.3 ###
2001-Dec-13 Thu ### ### 1.88 ### 10.9 10.9 0.0
2001-Dec-12 Wed ### ### ### 2.045 196,551 0 14.8 14.8 ###
2001-Dec-11 Tue 2.21 2.25 ### ### 302,925 ### ### ### 0.0
2001-Dec-10 Mon 2.28 ### 2.21 2.21 10.0 10.0 0.2
2001-Dec-07 Fri 2.24 ### ### 2.28 ### ### 0.2
2001-Dec-06 Thu 2.46 2.55 2.21 ### 1,246,680 ### ### ### 0.0
2001-Dec-05 Wed ### ### 1.81 ### 99.0 99.0 0.0
2001-Dec-04 Tue 2.228 2.25 ### 2 1,740,187 ### 1.4 1.4 0.1
2001-Dec-03 Mon 2.7 2.72 ### ### ### ### 0.0
2001-Nov-30 Fri ### ### ### 2.649 ### ### ###
2001-Nov-29 Thu ### 3.2 ### ### 1,820,223 2,912,356 ### ### 0.0
2001-Nov-28 Wed 2.848 2.87 2.75 2.81 211,181 ### 20.1 20.1 ###
2001-Nov-27 Tue ### ### 2.86 2.86 143,875 205,741 12.1 12.1 0.2
2001-Nov-26 Mon ### ### 2.87 ### 153,245 ### ### ### 0.0
2001-Nov-23 Fri ### ### ### ### 136,683 0 71.2 71.2 0.0
2001-Nov-22 Thu ### ### ### ### ### ### 0.0
2001-Nov-21 Wed ### ### 2.8 2.83 360,655 ### 5.8 5.8 0.2
2001-Nov-20 Tue ### ### ### 3 21.1 21.1 0.2
2001-Nov-19 Mon 2.947 ### 2.88 ### 64.6 64.6 0.0
2001-Nov-16 Fri 2.75 ### 2.48 2.85 91.5 91.5 ###
2001-Nov-15 Thu ### ### ### 2.83 ### ### 0.2
2001-Nov-14 Wed ### ### ### ### 1,003,346 0 ### ### 0.0
2001-Nov-13 Tue ### 3.2 ### ### 1,108,045 1,772,872 ### ### 0.0
2001-Nov-12 Mon 2.72 2.89 2.72 2.89 606,881 ### ### ### ###
2001-Nov-09 Fri 2.55 2.73 2.55 ### ### ### 0.0
2001-Nov-08 Thu 2.52 2.54 2.45 2.52 65.4 65.4 ###
2001-Nov-07 Wed 2.7 2.7 2.48 2.5 593,349 1,536,773 4.1 4.1 0.2
2001-Nov-06 Tue ### ### 2.56 ### 70.1 70.1 0.0
2001-Nov-05 Mon 2.457 2.59 ### 2.53 90.7 90.7 ###
2001-Nov-02 Fri ### ### 2.29 2.382 2,881,172 3,298,941 1.2 1.2 ###
2001-Nov-01 Thu ### 2.51 ### 2.51 ### ### ###
2001-Oct-31 Wed ### ### 1.88 ### 90.7 90.7 0.0
2001-Oct-30 Tue 1.71 ### 1.7 ### 1,280,053 1,088,045 ### ### 0.0
2001-Oct-29 Mon ### 1.74 ### 1.7 ### ### ###
2001-Oct-26 Fri ### ### 1.56 ### 289,928 226,143 ### ### 0.0
2001-Oct-25 Thu ### ### 1.54 1.59 450,480 ### 10.9 10.9 ###
2001-Oct-24 Wed 1.47 ### 1.47 ### ### ### 0.0
2001-Oct-23 Tue 1.44 1.47 1.42 1.46 192,827 ### ### ### 0.1
2001-Oct-22 Mon 1.45 1.47 ### ### 14.7 14.7 0.0
2001-Oct-19 Fri 1.46 1.49 1.42 1.43 181,185 263,624 ### ### 0.1
2001-Oct-18 Thu ### 1.46 ### 1.44 ### ### 0.1
2001-Oct-17 Wed 1.4 1.5 1.28 ### 504,922 701,841 8.4 8.4 0.0
2001-Oct-16 Tue 1.56 1.56 ### 1.4 ### ### ###
2001-Oct-15 Mon 1.71 1.74 1.53 1.54 1.2 1.2 ###
2001-Oct-12 Fri 1.4 1.54 ### 1.54 ### ### ###
2001-Oct-11 Thu 1.53 1.53 ### ### 510,556 390,575 2.0 2.0 0.0
2001-Oct-10 Wed 1.58 1.58 1.42 1.47 434,943 ### ### ### ###
2001-Oct-09 Tue 1.53 ### 1.5 1.55 498,559 ### 75.5 75.5 ###
2001-Oct-08 Mon 1.7 1.7 1.54 1.54 534,573 ### ### ### ###
2001-Oct-05 Fri 1.59 1.74 1.58 ### 89.4 89.4 0.0
2001-Oct-04 Thu ### ### 1.56 1.56 ### ### ###
2001-Oct-03 Wed ### 1.7 1.55 1.55 842,177 ### 10.9 10.9 ###
2001-Oct-02 Tue ### 1.52 ### 1.5 1,113,427 ### 96.5 96.5 0.1


<< 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 11:45:33 thru 2026-03-18 11:45:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000