ASX · CDT · stock
Castle Minerals Limited (CDT) stock price history
Every ASX trading session of Castle Minerals Limited from May 1, 2006 to Sep 28, 2026: 5,166 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CDT adjusted close, 2006 to 2026
- A$19.05
- All time high, 2010
- A$0.0930
- 52 week high, A$0.0370 low
- 5,166
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
CDT key facts
- Castle Minerals Limited (CDT) closed at A$0.0760 on Sep 28, 2026 on ASX.
- CDT's all time high close is A$19.05, set on Nov 8, 2010; its all time low close is A$0.0405 on Mar 30, 2026.
- CDT's 52 week range is A$0.0370 to A$0.0930.
- CDT returned +5.6% over the year to Sep 28, 2026 and -80.5% over five years.
- Over ten years CDT returned -82%, -15.7% a year compounded.
- CDT's deepest drawdown was -99.8% from Nov 8, 2010 to Mar 30, 2026.
- DataCedar holds 5,166 daily sessions of CDT history from May 1, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
CDT price chart, 2006 to 2026
CDT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.5% |
| 3 months | +1.3% |
| 6 months | +65.2% |
| Year to date | +26.7% |
| 1 year | +5.6% |
| 3 years | -71.9% |
| 5 years | -80.5% |
| 10 years | -81.9% |
| Since May 1, 2006 | -99.0% |
| Compound annual growth, 20.4 years | -20.1% |
CDT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$19.05 on Nov 8, 2010
- All time low close
- A$0.0405 on Mar 30, 2026
- 52 week high
- A$0.0930 on May 27, 2026
- 52 week low
- A$0.0370 on Mar 30, 2026
- Deepest drawdown
- -99.8% from Nov 8, 2010 to Mar 30, 2026, not yet recovered
- Best single session
- +209.1% on Oct 10, 2017
- Worst single session
- -45.5% on May 21, 2015
- Volatility, 1 year annualised
- 67.3%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2021, +190%
- Worst calendar year
- 2013, -82%
CDT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on May 1, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0610 | A$0.0930 | A$0.0370 | A$0.0760 | +26.7% | 93.5M | 188 |
| 2025 | A$0.0600 | A$0.1200 | A$0.0300 | A$0.0600 | 0.0% | 133.5M | 253 |
| 2024 | A$0.2700 | A$0.2700 | A$0.0450 | A$0.0600 | -78.9% | 14M | 254 |
| 2023 | A$0.6300 | A$0.8400 | A$0.2400 | A$0.2850 | -54.8% | 15.9M | 252 |
| 2022 | A$0.9300 | A$2.19 | A$0.6300 | A$0.6300 | -27.6% | 81.3M | 251 |
| 2021 | A$0.2700 | A$1.11 | A$0.2100 | A$0.8700 | +190.0% | 81.6M | 254 |
| 2020 | A$0.2700 | A$0.6600 | A$0.1200 | A$0.3000 | +11.1% | 37.2M | 255 |
| 2019 | A$0.2700 | A$0.4500 | A$0.1500 | A$0.2700 | 0.0% | 2.8M | 253 |
| 2018 | A$0.9300 | A$0.9300 | A$0.2100 | A$0.2700 | -71.9% | 3.6M | 253 |
| 2017 | A$0.4500 | A$2.55 | A$0.3300 | A$0.9600 | +113.3% | 10.8M | 252 |
| 2016 | A$0.2100 | A$0.6600 | A$0.2100 | A$0.4500 | +114.3% | 1.4M | 253 |
| 2015 | A$0.3300 | A$0.5100 | A$0.1800 | A$0.2100 | -36.4% | 247.4K | 255 |
| 2014 | A$0.4800 | A$1.74 | A$0.3000 | A$0.3300 | -31.2% | 708K | 253 |
| 2013 | A$2.70 | A$3.15 | A$0.4800 | A$0.4800 | -82.2% | 322.8K | 253 |
| 2012 | A$6.60 | A$10.05 | A$2.70 | A$2.70 | -59.1% | 456.4K | 253 |
| 2011 | A$12.60 | A$14.10 | A$6.60 | A$6.60 | -47.0% | 1.1M | 248 |
| 2010 | A$8.40 | A$19.20 | A$6.90 | A$12.45 | +48.2% | 2M | 253 |
| 2009 | A$3.30 | A$9.60 | A$2.70 | A$8.40 | +154.5% | 291.4K | 254 |
| 2008 | A$11.10 | A$11.55 | A$3.15 | A$3.30 | -70.3% | 182.1K | 254 |
| 2007 | A$9.60 | A$15.00 | A$6.60 | A$11.10 | +21.3% | 529.5K | 253 |
| 2006 | A$7.50 | A$14.70 | A$7.50 | A$9.15 | n/a | 269.8K | 172 |
CDT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0760 | -11.6% |
| August 2026 | A$0.0860 | +16.2% |
| July 2026 | A$0.0740 | +4.2% |
| June 2026 | A$0.0710 | -15.5% |
| May 2026 | A$0.0840 | +68.0% |
| April 2026 | A$0.0500 | +13.6% |
| March 2026 | A$0.0440 | -24.1% |
| February 2026 | A$0.0580 | -10.8% |
| January 2026 | A$0.0650 | +8.3% |
| December 2025 | A$0.0600 | 0.0% |
| November 2025 | A$0.0600 | +13.2% |
| October 2025 | A$0.0530 | -31.2% |
About the CDT data
Daily bars. 5,166 sessions from May 1, 2006 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 1, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CDT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
CDT share price history
