Conrad Asia Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	1.140	1.225	1.125	1.150	1.150	429,369
2024-09-02	0.950	1.155	0.950	1.140	1.140	684,528
2024-08-30	0.900	0.905	0.895	0.905	0.905	421,891
2024-08-29	0.880	0.910	0.880	0.900	0.900	157,292
2024-08-28	0.880	0.885	0.870	0.885	0.885	247,651
2024-08-27	0.860	0.860	0.860	0.860	0.860	14,000
2024-08-26	0.875	0.875	0.850	0.850	0.850	35,998
2024-08-23	0.875	0.875	0.875	0.875	0.875	3,448
2024-08-22	0.870	0.870	0.850	0.850	0.850	21,079
2024-08-21	0.878	0.878	0.870	0.870	0.870	3,461
2024-08-20	0.870	0.870	0.870	0.870	0.870	2,622
2024-08-19	0.900	0.915	0.880	0.880	0.880	155,083
2024-08-16	0.850	0.890	0.850	0.890	0.890	93,937
2024-08-15	0.840	0.865	0.840	0.850	0.850	162,984
2024-08-14	0.830	0.845	0.830	0.840	0.840	75,622
2024-08-13	0.850	0.850	0.830	0.845	0.845	150,295
2024-08-12	0.850	0.900	0.850	0.900	0.900	170,840
2024-08-09	0.830	0.888	0.830	0.880	0.880	198,919
2024-08-08	0.830	0.840	0.830	0.840	0.840	183,703
2024-08-07	0.820	0.850	0.820	0.850	0.850	267,031
2024-08-06	0.820	0.820	0.820	0.820	0.820	102,830
2024-08-05	0.830	0.830	0.830	0.830	0.830	114,752
2024-08-02	0.830	0.850	0.830	0.850	0.850	146,644
2024-08-01	0.830	0.840	0.830	0.835	0.835	97,501
2024-07-31	0.830	0.883	0.830	0.850	0.850	395,353
2024-07-30	0.825	0.845	0.825	0.845	0.845	123,966
2024-07-29	0.825	0.840	0.825	0.840	0.840	9,944
2024-07-26	0.820	0.820	0.800	0.800	0.800	82,346
2024-07-25	0.845	0.845	0.845	0.845	0.845	6,000
2024-07-24	0.830	0.875	0.830	0.875	0.875	456,016
2024-07-23	0.840	0.843	0.835	0.840	0.840	209,954
2024-07-22	0.825	0.830	0.825	0.830	0.830	13,063
2024-07-19	0.820	0.820	0.820	0.820	0.820	95,455
2024-07-18	0.820	0.820	0.790	0.820	0.820	169,435
2024-07-17	0.850	0.850	0.850	0.850	0.850	3,505
2024-07-16	0.805	0.875	0.800	0.875	0.875	113,178
2024-07-15	0.850	0.860	0.820	0.855	0.855	126,113
2024-07-12	0.880	0.900	0.880	0.900	0.900	80,938
2024-07-11	0.845	0.900	0.845	0.900	0.900	146,730
2024-07-10	0.820	0.850	0.800	0.850	0.850	113,340
2024-07-09	0.830	0.840	0.830	0.835	0.835	11,614
2024-07-08	0.840	0.840	0.840	0.840	0.840	5,517
2024-07-05	0.880	0.880	0.848	0.848	0.848	18,004
2024-07-04	0.900	0.900	0.900	0.900	0.900	0
2024-07-03	0.850	0.900	0.845	0.900	0.900	125,895
2024-07-02	0.860	0.865	0.860	0.865	0.865	55,890
2024-07-01	0.900	0.900	0.850	0.850	0.850	40,836
2024-06-28	0.910	0.950	0.890	0.950	0.950	165,456
2024-06-27	0.900	0.950	0.895	0.950	0.950	177,000
2024-06-26	0.870	0.980	0.870	0.950	0.950	260,542
2024-06-25	0.850	0.900	0.845	0.900	0.900	176,547
2024-06-24	0.820	0.900	0.815	0.900	0.900	144,484
2024-06-21	0.805	0.865	0.805	0.860	0.860	106,222
2024-06-20	0.785	0.800	0.780	0.800	0.800	39,279
2024-06-19	0.795	0.800	0.785	0.785	0.785	12,289
2024-06-18	0.800	0.800	0.780	0.780	0.780	42,594
2024-06-17	0.805	0.810	0.790	0.810	0.810	18,046
2024-06-14	0.810	0.825	0.810	0.815	0.815	37,650
2024-06-13	0.850	0.875	0.810	0.810	0.810	65,456
2024-06-12	0.810	0.940	0.810	0.850	0.850	57,214

← NewerPage 10 of 17 · 1,008 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.