eg: Prices for BHP
Currently Tue 26-Mar-31 02:19:07 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(CST) CASTILE RESOURCES LTD Daily Prices Page 35...
TOC Company Info for CST Limits 
| 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 .. Monday 30th March 2026
Latest price with VOLUME for CST .. Thursday 26th March 2026
CST is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for CST Bottom << Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2006-May-15 Mon | ### | ### | 3.47 | 3.55 | 26.6 | 26.6 | ### | ||
| 2006-May-12 Fri | 3.72 | 3.72 | ### | ### | 24,678 | ### | 18.9 | 18.9 | 0.0 |
| 2006-May-11 Thu | ### | 3.74 | ### | 3.74 | 29,986 | 56,073 | 78.5 | 78.5 | 0.3 |
| 2006-May-10 Wed | 3.75 | 3.75 | ### | ### | 37,041 | 69,451 | 21.7 | 21.7 | 0.0 |
| 2006-May-09 Tue | 3.82 | 3.82 | 3.73 | 3.78 | ### | ### | 0.3 | ||
| 2006-May-08 Mon | 3.8 | 3.89 | 3.8 | 3.8 | 38,720 | 148,878 | 65.0 | 65.0 | ### |
| 2006-May-05 Fri | 3.89 | 3.89 | 3.8 | 3.8 | ### | ### | ### | ||
| 2006-May-04 Thu | ### | ### | 3.79 | ### | 42,174 | ### | ### | ### | 0.0 |
| 2006-May-03 Wed | ### | ### | 3.77 | ### | ### | ### | 0.0 | ||
| 2006-May-02 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-May-01 Mon | 3.81 | ### | 3.76 | ### | 27,574 | ### | ### | ### | 0.0 |
| 2006-Apr-28 Fri | 3.87 | ### | 3.79 | ### | 83.8 | 83.8 | 0.0 | ||
| 2006-Apr-27 Thu | 3.85 | 3.88 | 3.85 | 3.88 | 17,371 | ### | ### | ### | 0.3 |
| 2006-Apr-26 Wed | 4 | 4 | 3.83 | 3.83 | 85,747 | ### | 7.1 | 7.1 | ### |
| 2006-Apr-24 Mon | ### | ### | ### | ### | 106,981 | 0 | ### | ### | 0.0 |
| 2006-Apr-21 Fri | ### | ### | ### | ### | 96,944 | 0 | ### | ### | 0.0 |
| 2006-Apr-20 Thu | 3.83 | 3.87 | 3.78 | 3.87 | 71,256 | 272,554 | 75.7 | 75.7 | ### |
| 2006-Apr-19 Wed | 3.86 | 3.87 | 3.77 | 3.84 | 37.8 | 37.8 | 0.3 | ||
| 2006-Apr-18 Tue | 3.88 | 3.88 | 3.78 | 3.85 | 27.1 | 27.1 | 0.3 | ||
| 2006-Apr-13 Thu | ### | ### | 3.87 | 3.88 | 32,784 | ### | ### | ### | 0.3 |
| 2006-Apr-11 Tue | ### | 4 | ### | ### | 81,755 | ### | 27.9 | 27.9 | 0.0 |
| 2006-Apr-10 Mon | ### | ### | ### | ### | 62,557 | 0 | ### | ### | 0.0 |
| 2006-Apr-07 Fri | ### | ### | ### | ### | 14.3 | 14.3 | 0.0 | ||
| 2006-Apr-06 Thu | ### | 4.2 | ### | ### | 64.2 | 64.2 | 0.0 | ||
| 2006-Apr-05 Wed | ### | ### | ### | ### | 59,655 | 0 | 69.0 | 69.0 | 0.0 |
| 2006-Apr-04 Tue | 4.2 | 4.25 | ### | ### | ### | ### | 0.0 | ||
| 2006-Apr-03 Mon | ### | 4.29 | ### | 4.2 | 114,540 | 245,688 | 64.2 | 64.2 | ### |
| 2006-Mar-31 Fri | ### | ### | ### | ### | 13.3 | 13.3 | 0.0 | ||
| 2006-Mar-30 Thu | 4.29 | ### | 4.28 | ### | 71.2 | 71.2 | 0.0 | ||
| 2006-Mar-29 Wed | ### | 4.29 | ### | 4.24 | 73.5 | 73.5 | 0.3 | ||
| 2006-Mar-28 Tue | ### | ### | ### | 4.24 | 12.7 | 12.7 | 0.3 | ||
| 2006-Mar-27 Mon | 4.45 | 4.48 | 4.4 | 4.4 | 60,252 | ### | ### | ### | 0.3 |
| 2006-Mar-24 Fri | ### | 4.5 | ### | 4.4 | 83.4 | 83.4 | 0.3 | ||
| 2006-Mar-23 Thu | ### | 4.25 | ### | 4.25 | 43,147 | 91,687 | 86.5 | 86.5 | ### |
| 2006-Mar-22 Wed | 4.2 | 4.21 | ### | ### | ### | ### | 0.0 | ||
| 2006-Mar-21 Tue | 4.24 | 4.25 | ### | ### | 56,459 | 119,975 | 23.9 | 23.9 | 0.0 |
| 2006-Mar-20 Mon | ### | 4.41 | ### | 4.2 | 84.4 | 84.4 | ### | ||
| 2006-Mar-17 Fri | 3.77 | ### | 3.77 | ### | 89,023 | ### | ### | ### | 0.0 |
| 2006-Mar-16 Thu | 3.8 | 3.89 | 3.77 | 3.77 | 30.4 | 30.4 | ### | ||
| 2006-Mar-15 Wed | 3.81 | 3.86 | 3.78 | 3.78 | 99,152 | ### | ### | ### | 0.3 |
| 2006-Mar-14 Tue | ### | ### | 3.8 | 3.88 | 121,186 | 230,253 | 7.7 | 7.7 | 0.3 |
| 2006-Mar-13 Mon | ### | ### | ### | ### | 29.5 | 29.5 | 0.0 | ||
| 2006-Mar-10 Fri | ### | ### | ### | 4 | 94,588 | 0 | 31.7 | 31.7 | 0.3 |
| 2006-Mar-09 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 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 | ### |
Basic Bottom of Page