ASX - Delayed Quote AUD

Centrepoint Alliance Limited (CAF.AX)

0.3500
-0.0050
(-1.41%)
At close: May 9 at 4:10:19 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.35000.35500.35000.35000.3500139,245
May 8, 20250.35000.35500.35000.35500.35507,478
May 7, 20250.34000.35000.34000.35000.350036,899
May 6, 20250.34500.34500.34000.34000.340037,269
May 5, 20250.35000.35000.35000.35000.35005,525
May 2, 20250.35500.35500.35000.35000.350023,364
May 1, 20250.35500.35500.35000.35000.350092,740
Apr 30, 20250.35000.35000.35000.35000.3500156,745
Apr 29, 20250.36000.36000.35000.35000.3500154,218
Apr 28, 20250.36500.36500.35500.36000.360055,829
Apr 24, 20250.35000.36000.35000.36000.3600113,215
Apr 23, 20250.34000.35000.34000.35000.3500206,761
Apr 22, 20250.34000.34000.33000.33000.3300127,577
Apr 17, 20250.33500.34000.33500.34000.340046,585
Apr 16, 20250.33000.33000.32750.33000.3300950,145
Apr 15, 20250.33000.33000.32500.33000.330019,378
Apr 14, 20250.33000.33000.32500.32500.3250682,248
Apr 11, 20250.31500.33000.31500.33000.330091,816
Apr 10, 20250.31000.33000.31000.32500.3250365,953
Apr 9, 20250.30500.31000.30000.31000.3100127,993
Apr 8, 20250.30000.30500.30000.30500.30506,570
Apr 7, 20250.29000.31000.27500.30000.3000394,184
Apr 4, 20250.32000.32000.31250.31250.3125316,663
Apr 3, 20250.32500.33000.32000.32000.3200337,610
Apr 2, 20250.32500.32500.32500.32500.32503,007,649
Apr 1, 20250.33500.33500.33500.33500.3350514
Mar 31, 20250.32500.33500.32000.32000.320068,143
Mar 28, 20250.33000.33000.32500.33000.330020,571
Mar 27, 20250.33000.33500.33000.33500.335021,612
Mar 26, 20250.33500.33500.33000.33500.335033,603
Mar 25, 20250.33000.33500.33000.33000.33005,170
Mar 24, 20250.33000.33500.33000.33000.330034,672
Mar 21, 20250.33000.33000.32000.33000.330043,747
Mar 20, 20250.32000.33000.32000.33000.330035,494
Mar 19, 20250.32000.32500.32000.32500.3250836
Mar 18, 20250.32500.32500.32000.32000.3200107,229
Mar 17, 20250.31000.32750.31000.32750.327517,252
Mar 14, 20250.32000.32000.31000.31500.315045,083
Mar 13, 20250.32500.32500.31500.32000.3200122,682
Mar 12, 20250.32500.33000.32500.33000.330010,002
Mar 11, 20250.34000.34000.32000.32000.3200552
Mar 10, 20250.32500.34000.32500.32500.325038,852
Mar 7, 20250.33000.33000.32500.32500.325067,258
Mar 6, 20250.34000.34000.33000.33000.330015,686
Mar 5, 20250.34000.34000.34000.34000.340044
Mar 4, 20250.33500.34000.33250.34000.34007,857
Mar 3, 20250.31500.33000.31500.33000.3300230,567
Feb 28, 2025 0.0125 Dividend
Feb 28, 20250.33000.33000.31500.31500.315094,019
Feb 27, 20250.33500.34000.33500.34000.3275110,706
Feb 26, 20250.33000.34000.33000.33500.3227323,890
Feb 25, 20250.33500.33500.32500.32750.3155117,645
Feb 24, 20250.33000.34000.32500.33000.3179323,161
Feb 21, 20250.32000.33000.32000.33000.317961,989
Feb 20, 20250.32500.32500.31500.32000.308294,305
Feb 19, 20250.32750.33000.32000.32000.3082352,552
Feb 18, 20250.32500.33000.31750.32000.308276,697
Feb 17, 20250.32500.33000.32000.32000.3082101,663
Feb 14, 20250.32500.33000.32000.33000.317919,397
Feb 13, 20250.31500.32000.31500.32000.308235,535
Feb 12, 20250.32000.32000.31500.32000.308288,978
Feb 11, 20250.32500.32500.31500.32000.3082155,814
Feb 10, 20250.32000.32500.31500.32000.30828,164
Feb 7, 20250.31500.32000.31000.31250.3010167,257
Feb 6, 20250.32000.32000.31500.31500.303437,570
Feb 5, 20250.31500.31500.31000.31500.3034161,367
Feb 4, 20250.31500.31500.31000.31000.298617,373
Feb 3, 20250.32000.32500.31000.31000.2986502,755
Jan 31, 20250.32000.32000.31500.32000.3082171,074
Jan 30, 20250.32000.32000.31500.31500.303471,110
Jan 29, 20250.32500.32500.31500.31500.3034100,100
Jan 28, 20250.33000.33000.32500.33000.317918,453
Jan 24, 20250.33000.33000.33000.33000.3179960
Jan 23, 20250.33000.33000.32000.32500.313117,932
Jan 22, 20250.32500.32500.32500.32500.313140,949
Jan 21, 20250.32500.33000.32000.32500.313131,465
Jan 20, 20250.31500.31500.31000.31500.3034119,123
Jan 17, 20250.32000.33000.32000.32500.3131108,038
Jan 16, 20250.31500.32000.31000.32000.308277,587
Jan 15, 20250.31000.31500.31000.31000.2986347
Jan 14, 20250.33000.33000.31500.31500.303410,873
Jan 13, 20250.32000.32250.31000.31000.2986100,141
Jan 10, 20250.33250.33500.32000.32000.3082110,302
Jan 9, 20250.33000.33500.32000.32000.3082123,758
Jan 8, 20250.33000.33000.33000.33000.31792,768
Jan 7, 20250.33000.33000.32000.32000.3082134,540
Jan 6, 20250.33000.33500.32500.32500.3131273,291
Jan 3, 20250.33500.33500.33000.33000.317935,994
Jan 2, 20250.33500.33500.33500.33500.3227165,007
Dec 31, 20240.34000.34000.33500.33500.322730,920
Dec 30, 20240.32500.34000.32500.33500.3227101,556
Dec 27, 20240.34000.34000.32000.33000.317935,861
Dec 24, 20240.32500.33000.32500.33000.317938,366
Dec 23, 20240.32000.33000.31500.33000.317934,611
Dec 20, 20240.31500.32500.31500.32500.313142,117
Dec 19, 20240.31500.31500.31500.31500.30345,001
Dec 18, 20240.31500.32000.31000.32000.30825,096
Dec 17, 20240.31000.31500.31000.31500.3034279,193
Dec 16, 20240.32000.32000.31000.31000.29862,650
Dec 13, 20240.31000.32000.31000.31000.2986114,554
Dec 12, 20240.32000.32000.31000.31500.3034858
Dec 11, 20240.31000.32000.31000.31000.298643,415
Dec 10, 20240.31000.31500.31000.31000.2986177,526
Dec 9, 20240.32500.32500.31000.31000.298650,583
Dec 6, 20240.31000.34000.30750.31500.3034397,043
Dec 5, 20240.30500.33000.30500.31000.2986741,590
Dec 4, 20240.30000.31000.30000.31000.2986107,461
Dec 3, 20240.30000.31000.30000.30500.293835,900
Dec 2, 20240.29000.31000.29000.31000.298693,020
Nov 29, 20240.29000.31000.29000.30000.289026,251
Nov 28, 20240.29500.31000.29500.29500.2842142,154
Nov 27, 20240.30000.30750.30000.30000.2890112,345
Nov 26, 20240.30000.30500.29500.30000.2890280,654
Nov 25, 20240.30000.31000.30000.31000.2986125,775
Nov 22, 20240.30500.31000.30000.30000.2890123,720
Nov 21, 20240.30500.31000.30500.30500.2938868,913
Nov 20, 20240.30500.31000.30500.31000.29862,648
Nov 19, 20240.30500.31000.30500.31000.2986203,373
Nov 18, 20240.30500.31000.30500.30500.2938200,027
Nov 15, 20240.31000.31500.31000.31000.2986149,570
Nov 14, 20240.31000.31000.30500.31000.298629,706
Nov 13, 20240.31000.31000.30500.30500.293812,614
Nov 12, 20240.31000.31000.30500.30500.2938127,795
Nov 11, 20240.31000.31000.30250.31000.298654,136
Nov 8, 20240.30750.31000.30000.30500.293893,370
Nov 7, 20240.30500.31000.30500.30500.29385,696
Nov 6, 20240.31000.31000.30000.30500.2938103,952
Nov 5, 20240.30500.31500.30500.31500.303493,291
Nov 4, 20240.31000.31000.31000.31000.2986-
Nov 1, 20240.31000.31000.31000.31000.2986-
Oct 31, 20240.31000.31000.30500.31000.298621,207
Oct 30, 20240.31000.31250.30000.31000.298645,875
Oct 29, 20240.30750.31000.30500.31000.2986949
Oct 28, 20240.30500.31000.30500.31000.298615,305
Oct 25, 20240.31500.31500.30500.30500.293860,317
Oct 24, 20240.31500.31500.31500.31500.3034-
Oct 23, 20240.30500.31500.30500.31500.3034110,709
Oct 22, 20240.31000.31000.30500.31000.298633,013
Oct 21, 20240.31000.31000.30500.31000.298622,997
Oct 18, 20240.31000.31000.31000.31000.29862,519
Oct 17, 20240.31000.31000.30500.31000.2986252
Oct 16, 20240.31000.32000.30000.30000.2890144,330
Oct 15, 20240.30000.30000.30000.30000.28901,685
Oct 14, 20240.31000.31000.31000.31000.29861,806
Oct 11, 20240.30000.30500.29500.30000.289010,452
Oct 10, 20240.31000.31000.29500.29500.284259,853
Oct 9, 20240.31500.31500.30500.30500.2938291,195
Oct 8, 20240.32000.32000.32000.32000.308240,641
Oct 7, 20240.31000.32000.31000.32000.3082140,982
Oct 4, 20240.31000.31000.31000.31000.29863,341
Oct 3, 20240.31500.31500.30500.31000.29864,099
Oct 2, 20240.31000.32000.30500.31250.301085,311
Oct 1, 20240.30500.31000.30000.31000.298644,924
Sep 30, 20240.31500.31500.30000.30500.29381,424
Sep 27, 20240.30500.30500.30000.30000.2890148,576
Sep 26, 20240.30500.30500.30500.30500.293842,387
Sep 25, 20240.30500.30500.30000.30000.289021,587
Sep 24, 20240.30000.30000.29500.30000.28904,373
Sep 23, 20240.30000.30000.29000.29500.284265,056
Sep 20, 20240.32000.32000.30750.31000.298651,089
Sep 19, 2024 0.0175 Dividend
Sep 19, 20240.32000.32000.29500.31500.3034205,585
Sep 18, 20240.33000.33000.32500.33000.3010140,073
Sep 17, 20240.33000.33000.32500.33000.3010216,103
Sep 16, 20240.33000.33250.32500.33000.301087,856
Sep 13, 20240.32500.33000.32500.33000.301018,695
Sep 12, 20240.33000.33000.32500.32500.296563,587
Sep 11, 20240.33000.33500.33000.33500.305647,325
Sep 10, 20240.33500.33500.32500.33500.3056105,579
Sep 9, 20240.34000.34000.32500.34000.310124,817
Sep 6, 20240.34000.34000.33000.33500.3056581,761
Sep 5, 20240.33750.34000.33500.34000.3101317,463
Sep 4, 20240.34000.34000.33500.33500.305669,309
Sep 3, 20240.34000.34000.34000.34000.310123,048
Sep 2, 20240.34000.34000.33500.34000.3101239,607
Aug 30, 20240.34500.34500.33000.33500.3056115,504
Aug 29, 20240.33000.34500.33000.34500.3147219,582
Aug 28, 20240.33000.33500.32750.33500.3056347,062
Aug 27, 20240.33500.33500.33000.33000.301077,377
Aug 26, 20240.32000.34000.32000.34000.3101554,930
Aug 23, 20240.32000.32000.31500.31500.287340,984
Aug 22, 20240.31500.32500.31250.31500.28731,012,467
Aug 21, 20240.30000.30000.30000.30000.273668,997
Aug 20, 20240.30000.30000.29750.30000.273627,088
Aug 19, 20240.29000.30000.29000.29000.264525,211
Aug 16, 20240.30000.30000.28500.29500.2691118,334
Aug 15, 20240.30000.30000.30000.30000.27367,623
Aug 14, 20240.30000.30000.29000.29500.269127,466
Aug 13, 20240.30000.30000.30000.30000.2736825
Aug 12, 20240.28500.30000.28500.30000.27365,002
Aug 9, 20240.30000.30000.29000.30000.273694,646
Aug 8, 20240.28500.30000.28500.30000.273618,746
Aug 7, 20240.28500.28500.28500.28500.2600-
Aug 6, 20240.29500.29500.28500.28500.260041,348
Aug 5, 20240.30000.30000.28500.28500.260028,387
Aug 2, 20240.29000.30000.29000.30000.2736103,325
Aug 1, 20240.29000.30000.29000.30000.273684,272
Jul 31, 20240.30000.30000.29500.30000.273668,601
Jul 30, 20240.30000.30000.29500.29500.269191,699
Jul 29, 20240.30000.30000.30000.30000.273658,428
Jul 26, 20240.30000.30000.30000.30000.2736200,717
Jul 25, 20240.29000.30000.29000.30000.273644,896
Jul 24, 20240.30000.30000.29000.30000.273682,960
Jul 23, 20240.29500.29500.29500.29500.26913,466
Jul 22, 20240.30000.30000.29500.29500.26911,700
Jul 19, 20240.30000.30000.29000.30000.2736117,605
Jul 18, 20240.29000.30000.29000.29500.2691155,849
Jul 17, 20240.29000.30000.28000.28000.2554351,283
Jul 16, 20240.29000.30000.28500.30000.273651,603
Jul 15, 20240.29000.29500.29000.29500.269125,544
Jul 12, 20240.29000.29500.29000.29500.269140,947
Jul 11, 20240.28500.29000.28500.29000.264518,123
Jul 10, 20240.29000.29000.28500.28500.260098,923
Jul 9, 20240.29000.29500.28500.29500.269143,745
Jul 8, 20240.29000.29000.29000.29000.264526,487
Jul 5, 20240.29000.30000.29000.29500.269123,433
Jul 4, 20240.28500.29000.28500.29000.264550,036
Jul 3, 20240.29000.29000.29000.29000.26452,673
Jul 2, 20240.29500.29500.28750.29000.2645223,788
Jul 1, 20240.29000.29000.29000.29000.26453,000
Jun 28, 20240.29000.30000.29000.29000.264596,790
Jun 27, 20240.29000.29000.28500.29000.264514,573
Jun 26, 20240.29000.29000.29000.29000.2645-
Jun 25, 20240.28500.29000.28500.29000.264546,421
Jun 24, 20240.29000.29000.28500.29000.2645608
Jun 21, 20240.29000.29000.29000.29000.264523,527
Jun 20, 20240.28000.29000.27000.29000.2645307,862
Jun 19, 20240.29500.29500.28000.28000.2554331,728
Jun 18, 20240.30000.30000.29500.29500.269113,298
Jun 17, 20240.29500.30000.29500.30000.27362,586
Jun 14, 20240.29500.29500.29000.29500.269116,612
Jun 13, 20240.29000.30000.29000.29000.264570,638
Jun 12, 20240.29000.29500.28500.29000.264540,416
Jun 11, 20240.29000.29500.28500.29500.269153,430
Jun 7, 20240.29000.29000.28500.29000.264536,054
Jun 6, 20240.28500.29000.28500.29000.264599,921
Jun 5, 20240.28500.29000.28500.28500.260015,612
Jun 4, 20240.29000.29000.28500.28500.260077,589
Jun 3, 20240.30000.30000.28500.29000.2645308,031
May 31, 20240.30000.30000.29500.30000.2736272,675
May 30, 20240.30000.30000.29500.30000.273646,503
May 29, 20240.30000.30000.30000.30000.2736505
May 28, 20240.29500.30000.29500.29500.269177,237
May 27, 20240.30500.30500.29500.29500.2691657
May 24, 20240.30000.30000.29500.30000.2736161,795
May 23, 20240.30000.30000.30000.30000.27369,164
May 22, 20240.30000.30500.30000.30500.278215,477
May 21, 20240.29500.31000.29000.31000.2828100,416
May 20, 20240.29500.29500.29500.29500.269159,882
May 17, 20240.30500.30500.29500.30000.273684,936
May 16, 20240.30000.30000.29500.29500.269153,339
May 15, 20240.30500.31000.30000.31000.2828318,861
May 14, 20240.30500.31000.30000.30500.2782599,318
May 13, 20240.29000.29000.29000.29000.264530,000
May 10, 20240.28500.29000.28000.29000.264538,545
May 9, 20240.29500.29500.29500.29500.2691-

Related Tickers

AYI.AX A1 Investments & Resources Ltd
0.0010
0.00%
 
CD3.AX CD Private Equity Fund III
1.1600
0.00%
 
CD2.AX CD Private Equity Fund II
0.8100
0.00%
 
ARA.AX Ariadne Australia Limited
0.4700
0.00%
 
CIW.AX Clime Investment Management Limited
0.3850
-1.28%
 
BHD.AX Benjamin Hornigold Limited
0.1800
0.00%
 
ECP.AX ECP Emerging Growth Limited
1.1300
0.00%
 
CD1.AX CD Private Equity Fund I
0.5350
0.00%
 
CVC.AX CVC Limited
2.1000
0.00%
 
APL.AX Associate Global Partners Limited
0.1300
-3.70%