Carnegie Clean Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.002	0.003	0.002	0.003	0.125	109,578
2022-01-21	0.002	0.002	0.002	0.002	0.100	94,530
2022-01-20	0.002	0.003	0.002	0.002	0.100	64,932
2022-01-19	0.003	0.003	0.002	0.002	0.100	86,417
2022-01-18	0.003	0.003	0.002	0.002	0.100	41,328
2022-01-17	0.002	0.003	0.002	0.003	0.125	184,208
2022-01-14	0.003	0.003	0.002	0.003	0.125	44,567
2022-01-13	0.003	0.003	0.002	0.003	0.125	19,707
2022-01-12	0.002	0.003	0.002	0.003	0.125	125,742
2022-01-11	0.002	0.003	0.002	0.003	0.125	156,079
2022-01-10	0.002	0.003	0.002	0.002	0.100	29,839
2022-01-07	0.003	0.003	0.002	0.002	0.100	7,366
2022-01-06	0.003	0.003	0.002	0.003	0.125	68,415
2022-01-05	0.003	0.003	0.002	0.002	0.100	43,782
2022-01-04	0.003	0.003	0.002	0.002	0.100	377,307
2021-12-31	0.002	0.003	0.002	0.003	0.150	71,205
2021-12-30	0.003	0.003	0.002	0.003	0.150	115,513
2021-12-29	0.003	0.003	0.003	0.003	0.150	91,942
2021-12-24	0.003	0.003	0.003	0.003	0.150	65,226
2021-12-23	0.003	0.003	0.002	0.003	0.125	257,233
2021-12-22	0.003	0.003	0.003	0.003	0.150	73
2021-12-21	0.003	0.003	0.002	0.002	0.100	93,556
2021-12-20	0.002	0.003	0.002	0.002	0.100	103,406
2021-12-17	0.003	0.003	0.003	0.003	0.150	51,526
2021-12-16	0.003	0.003	0.003	0.003	0.125	72,565
2021-12-15	0.002	0.003	0.002	0.003	0.125	23,677
2021-12-14	0.003	0.003	0.002	0.002	0.100	61,891
2021-12-13	0.002	0.003	0.002	0.003	0.150	135,641
2021-12-10	0.002	0.003	0.002	0.003	0.125	425,379
2021-12-09	0.003	0.003	0.002	0.003	0.150	249,066
2021-12-08	0.003	0.003	0.002	0.003	0.125	568,193
2021-12-07	0.002	0.003	0.002	0.003	0.125	268,849
2021-12-06	0.002	0.003	0.002	0.002	0.100	45,487
2021-12-03	0.002	0.003	0.002	0.003	0.125	73,529
2021-12-02	0.003	0.003	0.002	0.002	0.100	58,678
2021-12-01	0.002	0.002	0.002	0.002	0.100	41,805
2021-11-30	0.002	0.003	0.002	0.002	0.100	25,933
2021-11-29	0.002	0.003	0.002	0.003	0.125	47,898
2021-11-26	0.002	0.003	0.002	0.003	0.125	93,231
2021-11-25	0.003	0.003	0.002	0.003	0.125	49,997
2021-11-24	0.003	0.003	0.002	0.003	0.125	271,260
2021-11-23	0.002	0.003	0.002	0.003	0.150	124,751
2021-11-22	0.003	0.003	0.002	0.002	0.100	198,397
2021-11-19	0.002	0.003	0.002	0.002	0.100	88,240
2021-11-18	0.003	0.003	0.003	0.003	0.125	135,803
2021-11-17	0.003	0.003	0.002	0.002	0.100	1,918,319
2021-11-16	0.002	0.003	0.002	0.003	0.125	1,290,330
2021-11-15	0.002	0.003	0.002	0.002	0.100	83,186
2021-11-12	0.003	0.003	0.002	0.003	0.125	89,569
2021-11-11	0.003	0.003	0.002	0.002	0.100	95,336
2021-11-10	0.003	0.003	0.002	0.003	0.125	154,006
2021-11-09	0.003	0.003	0.002	0.003	0.150	55,624
2021-11-08	0.003	0.003	0.002	0.003	0.150	269,204
2021-11-05	0.002	0.003	0.002	0.002	0.100	178,968
2021-11-04	0.002	0.003	0.002	0.003	0.150	65,953
2021-11-03	0.003	0.003	0.002	0.003	0.125	121,185
2021-11-02	0.002	0.003	0.002	0.003	0.150	118,328
2021-11-01	0.003	0.003	0.002	0.003	0.125	294,403
2021-10-29	0.003	0.003	0.003	0.003	0.150	47,787
2021-10-28	0.003	0.003	0.002	0.003	0.150	68,478

← NewerPage 21 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.