Carnegie Clean Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.002	0.003	0.002	0.003	0.125	5,045
2022-04-20	0.002	0.003	0.002	0.002	0.100	117,967
2022-04-19	0.002	0.002	0.002	0.002	0.100	39,334
2022-04-14	0.002	0.002	0.002	0.002	0.100	85,195
2022-04-13	0.002	0.002	0.002	0.002	0.100	86,268
2022-04-12	0.003	0.003	0.002	0.002	0.100	245,534
2022-04-11	0.002	0.002	0.002	0.002	0.100	379,783
2022-04-08	0.002	0.003	0.002	0.003	0.125	52,756
2022-04-07	0.002	0.003	0.002	0.002	0.100	115,773
2022-04-06	0.002	0.003	0.002	0.002	0.100	49,608
2022-04-05	0.002	0.003	0.002	0.002	0.100	208,489
2022-04-04	0.002	0.003	0.002	0.002	0.100	95,187
2022-04-01	0.002	0.002	0.002	0.002	0.100	65,984
2022-03-31	0.002	0.003	0.002	0.002	0.100	29,779
2022-03-30	0.003	0.003	0.002	0.002	0.100	1,099,775
2022-03-29	0.003	0.003	0.003	0.003	0.125	1,279
2022-03-28	0.003	0.003	0.002	0.002	0.100	15,782
2022-03-25	0.002	0.003	0.002	0.002	0.100	59,572
2022-03-24	0.002	0.003	0.002	0.002	0.100	95,730
2022-03-23	0.002	0.003	0.002	0.002	0.100	74,869
2022-03-22	0.002	0.003	0.002	0.003	0.150	60,697
2022-03-21	0.002	0.003	0.002	0.002	0.100	116,921
2022-03-18	0.003	0.003	0.002	0.002	0.100	75,565
2022-03-17	0.002	0.003	0.002	0.002	0.100	271,852
2022-03-16	0.002	0.003	0.002	0.003	0.125	12,976
2022-03-15	0.002	0.003	0.002	0.002	0.100	34,233
2022-03-14	0.003	0.003	0.002	0.002	0.100	58,119
2022-03-11	0.002	0.003	0.002	0.002	0.100	198,429
2022-03-10	0.002	0.003	0.002	0.003	0.150	412,221
2022-03-09	0.002	0.002	0.002	0.002	0.100	30,000
2022-03-08	0.002	0.003	0.002	0.002	0.100	53,983
2022-03-07	0.002	0.003	0.002	0.002	0.100	108,743
2022-03-04	0.002	0.003	0.002	0.002	0.100	116,849
2022-03-03	0.003	0.003	0.002	0.002	0.100	23,806
2022-03-02	0.002	0.003	0.002	0.002	0.100	67,414
2022-03-01	0.002	0.002	0.002	0.002	0.100	108,023
2022-02-28	0.002	0.003	0.002	0.002	0.100	70,948
2022-02-25	0.003	0.003	0.002	0.002	0.100	115,013
2022-02-24	0.002	0.003	0.002	0.002	0.100	65,977
2022-02-23	0.002	0.003	0.002	0.002	0.100	159,632
2022-02-22	0.003	0.003	0.002	0.002	0.100	247,369
2022-02-21	0.002	0.003	0.002	0.003	0.150	110,709
2022-02-18	0.002	0.003	0.002	0.003	0.150	44,055
2022-02-17	0.003	0.003	0.002	0.002	0.100	441,430
2022-02-16	0.002	0.003	0.002	0.002	0.100	139,169
2022-02-15	0.003	0.003	0.002	0.002	0.100	112,962
2022-02-14	0.002	0.003	0.002	0.003	0.150	52,032
2022-02-11	0.002	0.003	0.002	0.003	0.125	54,641
2022-02-10	0.002	0.003	0.002	0.003	0.150	76,245
2022-02-09	0.002	0.003	0.002	0.002	0.100	26,672
2022-02-08	0.002	0.002	0.002	0.002	0.100	485,231
2022-02-07	0.002	0.003	0.002	0.002	0.100	38,447
2022-02-04	0.002	0.002	0.002	0.002	0.100	20,000
2022-02-03	0.002	0.003	0.002	0.003	0.125	648,743
2022-02-02	0.002	0.003	0.002	0.002	0.100	158,949
2022-02-01	0.002	0.003	0.002	0.002	0.100	81,787
2022-01-31	0.002	0.003	0.002	0.002	0.100	43,231
2022-01-28	0.002	0.003	0.002	0.002	0.100	62,612
2022-01-27	0.003	0.003	0.003	0.003	0.125	108,006
2022-01-25	0.002	0.003	0.002	0.002	0.100	160,002

← NewerPage 20 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.