Condor Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.032	0.033	0.031	0.032	0.320	1,511,712
2022-04-21	0.034	0.034	0.032	0.032	0.320	808,622
2022-04-20	0.036	0.037	0.033	0.034	0.340	2,775,026
2022-04-19	0.036	0.038	0.035	0.036	0.360	4,529,457
2022-04-14	0.033	0.035	0.033	0.035	0.350	2,016,413
2022-04-13	0.035	0.036	0.032	0.033	0.330	4,921,799
2022-04-12	0.034	0.035	0.031	0.031	0.310	1,417,204
2022-04-11	0.032	0.034	0.032	0.034	0.340	1,744,323
2022-04-08	0.031	0.031	0.030	0.031	0.310	770,524
2022-04-07	0.030	0.032	0.030	0.031	0.310	3,157,835
2022-04-06	0.030	0.031	0.029	0.029	0.290	1,724,387
2022-04-05	0.031	0.032	0.028	0.030	0.300	2,632,697
2022-04-04	0.029	0.033	0.029	0.031	0.310	4,720,816
2022-04-01	0.026	0.029	0.026	0.029	0.290	2,822,974
2022-03-31	0.026	0.027	0.025	0.026	0.260	737,989
2022-03-30	0.027	0.027	0.026	0.026	0.260	1,214,253
2022-03-29	0.026	0.027	0.026	0.027	0.270	1,122,568
2022-03-28	0.027	0.027	0.026	0.026	0.260	996,152
2022-03-25	0.026	0.027	0.026	0.026	0.260	393,079
2022-03-24	0.026	0.027	0.026	0.026	0.260	457,210
2022-03-23	0.025	0.027	0.025	0.026	0.260	1,932,351
2022-03-22	0.025	0.026	0.025	0.025	0.250	891,342
2022-03-21	0.026	0.026	0.024	0.025	0.250	523,374
2022-03-18	0.024	0.026	0.024	0.025	0.250	655,777
2022-03-17	0.024	0.025	0.024	0.024	0.240	1,162,513
2022-03-16	0.026	0.026	0.024	0.024	0.240	1,362,239
2022-03-15	0.026	0.028	0.025	0.025	0.250	2,498,708
2022-03-14	0.024	0.025	0.024	0.025	0.250	564,384
2022-03-11	0.026	0.026	0.024	0.024	0.240	1,085,446
2022-03-10	0.024	0.025	0.024	0.025	0.250	380,396
2022-03-09	0.025	0.025	0.024	0.024	0.240	259,113
2022-03-08	0.025	0.026	0.025	0.025	0.250	604,829
2022-03-07	0.024	0.026	0.024	0.025	0.250	903,285
2022-03-04	0.025	0.026	0.024	0.024	0.240	456,825
2022-03-03	0.026	0.026	0.024	0.025	0.250	432,411
2022-03-02	0.023	0.026	0.023	0.025	0.250	1,493,706
2022-03-01	0.023	0.024	0.022	0.022	0.220	332,091
2022-02-28	0.023	0.023	0.022	0.022	0.220	587,597
2022-02-25	0.023	0.024	0.023	0.023	0.230	365,032
2022-02-24	0.024	0.024	0.023	0.023	0.230	950,941
2022-02-23	0.023	0.025	0.022	0.023	0.230	794,794
2022-02-22	0.025	0.025	0.022	0.022	0.220	1,047,478
2022-02-21	0.026	0.027	0.025	0.025	0.250	844,566
2022-02-18	0.025	0.026	0.025	0.025	0.250	272,938
2022-02-17	0.025	0.026	0.025	0.025	0.250	83,290
2022-02-16	0.026	0.027	0.026	0.027	0.270	305,207
2022-02-15	0.026	0.027	0.025	0.026	0.260	427,324
2022-02-14	0.027	0.027	0.025	0.025	0.250	235,051
2022-02-11	0.026	0.027	0.026	0.026	0.260	450,178
2022-02-10	0.028	0.028	0.026	0.027	0.270	740,750
2022-02-09	0.028	0.028	0.027	0.028	0.280	691,910
2022-02-08	0.028	0.030	0.027	0.028	0.280	3,108,350
2022-02-07	0.027	0.028	0.027	0.028	0.280	888,199
2022-02-04	0.028	0.029	0.027	0.027	0.270	1,011,610
2022-02-03	0.025	0.028	0.025	0.028	0.280	1,969,212
2022-02-02	0.024	0.025	0.023	0.024	0.240	323,228
2022-02-01	0.024	0.025	0.023	0.023	0.230	193,790
2022-01-31	0.023	0.024	0.023	0.023	0.230	416,180
2022-01-28	0.022	0.024	0.022	0.023	0.230	341,958
2022-01-27	0.024	0.024	0.022	0.022	0.220	552,823

← NewerPage 20 of 22 · 1,271 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.