Carnegie Clean Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.002	0.002	0.001	0.001	0.050	3,411
2022-10-10	0.002	0.002	0.002	0.002	0.100	62,746
2022-10-07	0.002	0.002	0.002	0.002	0.100	80,412
2022-10-06	0.002	0.002	0.002	0.002	0.100	151,600
2022-10-05	0.002	0.002	0.002	0.002	0.100	91,341
2022-10-04	0.002	0.002	0.001	0.001	0.050	10,848
2022-10-03	0.002	0.002	0.002	0.002	0.100	12,885
2022-09-30	0.002	0.002	0.002	0.002	0.100	879
2022-09-29	0.002	0.002	0.002	0.002	0.100	151,584
2022-09-28	0.002	0.002	0.002	0.002	0.100	286,104
2022-09-27	0.002	0.002	0.002	0.002	0.100	38,520
2022-09-26	0.002	0.002	0.002	0.002	0.100	152,618
2022-09-23	0.002	0.002	0.002	0.002	0.100	85,962
2022-09-21	0.002	0.002	0.002	0.002	0.100	74,903
2022-09-20	0.001	0.001	0.001	0.001	0.050	700
2022-09-19	0.002	0.002	0.002	0.002	0.075	18,219
2022-09-16	0.002	0.002	0.002	0.002	0.100	14,645
2022-09-15	0.002	0.002	0.002	0.002	0.100	61,468
2022-09-14	0.002	0.002	0.002	0.002	0.100	1,010,641
2022-09-13	0.003	0.003	0.002	0.002	0.100	57,424
2022-09-12	0.002	0.002	0.002	0.002	0.100	473,810
2022-09-09	0.002	0.003	0.002	0.002	0.100	34,487
2022-09-08	0.002	0.003	0.002	0.003	0.125	995
2022-09-07	0.002	0.002	0.002	0.002	0.100	20,000
2022-09-06	0.002	0.003	0.002	0.002	0.100	54,660
2022-09-05	0.002	0.003	0.002	0.003	0.150	28,013
2022-09-02	0.002	0.002	0.002	0.002	0.100	12,993
2022-09-01	0.002	0.002	0.002	0.002	0.100	116,933
2022-08-31	0.002	0.002	0.002	0.002	0.100	118,082
2022-08-30	0.002	0.002	0.002	0.002	0.100	8,023
2022-08-29	0.002	0.003	0.002	0.003	0.125	144,526
2022-08-26	0.003	0.003	0.002	0.003	0.125	3,708
2022-08-25	0.003	0.003	0.002	0.003	0.150	24,565
2022-08-24	0.003	0.003	0.002	0.002	0.100	141,294
2022-08-23	0.002	0.003	0.002	0.003	0.150	129,784
2022-08-22	0.002	0.003	0.002	0.003	0.125	6,296
2022-08-19	0.002	0.002	0.002	0.002	0.100	1,047
2022-08-18	0.002	0.002	0.002	0.002	0.100	7,851
2022-08-17	0.003	0.003	0.002	0.002	0.100	14,699
2022-08-16	0.002	0.003	0.002	0.003	0.125	12,909
2022-08-15	0.002	0.003	0.002	0.002	0.100	232,654
2022-08-12	0.002	0.002	0.002	0.002	0.100	3,619
2022-08-11	0.002	0.003	0.002	0.002	0.100	199,512
2022-08-10	0.002	0.003	0.002	0.003	0.125	11,633
2022-08-09	0.003	0.003	0.002	0.003	0.150	73,666
2022-08-08	0.002	0.002	0.002	0.002	0.100	40,812
2022-08-05	0.002	0.002	0.002	0.002	0.100	4,940
2022-08-04	0.002	0.003	0.002	0.002	0.100	1,339
2022-08-03	0.002	0.002	0.002	0.002	0.100	12,004
2022-08-02	0.002	0.003	0.002	0.003	0.125	13,892
2022-08-01	0.002	0.003	0.002	0.002	0.100	64,395
2022-07-29	0.002	0.003	0.002	0.002	0.100	49,499
2022-07-28	0.003	0.003	0.002	0.002	0.100	57,753
2022-07-27	0.002	0.003	0.002	0.003	0.150	611,808
2022-07-26	0.002	0.002	0.002	0.002	0.100	41,141
2022-07-25	0.002	0.002	0.002	0.002	0.100	783,955
2022-07-22	0.002	0.002	0.002	0.002	0.100	150,381
2022-07-21	0.002	0.002	0.002	0.002	0.100	25,508
2022-07-20	0.001	0.002	0.001	0.002	0.100	117,968
2022-07-19	0.002	0.002	0.002	0.002	0.100	0

← NewerPage 18 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.