Conrad Asia Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 0.820 | 0.825 | 0.750 | 0.810 | 0.810 | 63,051 |
| 2024-06-07 | 0.850 | 0.850 | 0.845 | 0.845 | 0.845 | 1,643 |
| 2024-06-06 | 0.825 | 0.855 | 0.790 | 0.820 | 0.820 | 58,712 |
| 2024-06-05 | 0.850 | 0.850 | 0.785 | 0.825 | 0.825 | 101,458 |
| 2024-06-04 | 0.868 | 0.875 | 0.850 | 0.850 | 0.850 | 44,548 |
| 2024-06-03 | 0.880 | 0.880 | 0.855 | 0.855 | 0.855 | 41,143 |
| 2024-05-31 | 0.895 | 0.895 | 0.870 | 0.875 | 0.875 | 32,281 |
| 2024-05-30 | 0.900 | 0.920 | 0.875 | 0.885 | 0.885 | 99,219 |
| 2024-05-29 | 0.865 | 0.920 | 0.865 | 0.900 | 0.900 | 330,698 |
| 2024-05-28 | 0.875 | 0.883 | 0.875 | 0.883 | 0.883 | 3,603 |
| 2024-05-27 | 0.950 | 0.980 | 0.900 | 0.900 | 0.900 | 670,796 |
| 2024-05-24 | 0.920 | 0.980 | 0.920 | 0.980 | 0.980 | 134,841 |
| 2024-05-23 | 0.950 | 0.980 | 0.950 | 0.980 | 0.980 | 153,364 |
| 2024-05-22 | 0.963 | 0.965 | 0.925 | 0.950 | 0.950 | 77,000 |
| 2024-05-21 | 0.945 | 0.950 | 0.940 | 0.950 | 0.950 | 42,263 |
| 2024-05-20 | 0.905 | 0.905 | 0.900 | 0.900 | 0.900 | 30,654 |
| 2024-05-17 | 0.900 | 0.935 | 0.890 | 0.900 | 0.900 | 17,027 |
| 2024-05-16 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 23,000 |
| 2024-05-15 | 0.900 | 0.900 | 0.875 | 0.875 | 0.875 | 13,954 |
| 2024-05-14 | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0 |
| 2024-05-13 | 0.890 | 0.890 | 0.865 | 0.875 | 0.875 | 18,049 |
| 2024-05-10 | 0.830 | 0.865 | 0.825 | 0.865 | 0.865 | 6,224 |
| 2024-05-09 | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | 1,184 |
| 2024-05-08 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-05-07 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 3 |
| 2024-05-06 | 0.900 | 0.905 | 0.890 | 0.890 | 0.890 | 7,508 |
| 2024-05-03 | 0.940 | 0.940 | 0.895 | 0.895 | 0.895 | 28,074 |
| 2024-05-02 | 0.945 | 0.945 | 0.900 | 0.940 | 0.940 | 48,006 |
| 2024-05-01 | 0.945 | 0.945 | 0.935 | 0.940 | 0.940 | 49,497 |
| 2024-04-30 | 0.975 | 0.975 | 0.940 | 0.975 | 0.975 | 140,951 |
| 2024-04-29 | 0.980 | 0.980 | 0.950 | 0.980 | 0.980 | 63,107 |
| 2024-04-26 | 0.975 | 0.985 | 0.965 | 0.985 | 0.985 | 13,565 |
| 2024-04-24 | 0.950 | 0.950 | 0.925 | 0.925 | 0.925 | 8,216 |
| 2024-04-23 | 0.980 | 0.985 | 0.950 | 0.950 | 0.950 | 13,002 |
| 2024-04-22 | 0.983 | 0.990 | 0.983 | 0.990 | 0.990 | 32,211 |
| 2024-04-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-04-18 | 0.995 | 1.000 | 0.995 | 1.000 | 1.000 | 26,592 |
| 2024-04-17 | 0.995 | 1.000 | 0.990 | 0.990 | 0.990 | 85,743 |
| 2024-04-16 | 0.990 | 1.000 | 0.980 | 0.990 | 0.990 | 23,624 |
| 2024-04-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 17,096 |
| 2024-04-12 | 0.993 | 1.005 | 0.980 | 0.980 | 0.980 | 52,802 |
| 2024-04-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,353 |
| 2024-04-10 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 141,325 |
| 2024-04-09 | 0.950 | 0.960 | 0.950 | 0.960 | 0.960 | 34,484 |
| 2024-04-08 | 0.960 | 0.960 | 0.945 | 0.950 | 0.950 | 7,903 |
| 2024-04-05 | 0.970 | 0.980 | 0.955 | 0.955 | 0.955 | 69,038 |
| 2024-04-04 | 1.000 | 1.000 | 0.970 | 0.970 | 0.970 | 28,023 |
| 2024-04-03 | 0.990 | 0.990 | 0.970 | 0.970 | 0.970 | 6,451 |
| 2024-04-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 20,352 |
| 2024-03-28 | 0.990 | 1.000 | 0.960 | 1.000 | 1.000 | 64,724 |
| 2024-03-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 124,664 |
| 2024-03-26 | 1.020 | 1.020 | 1.005 | 1.005 | 1.005 | 20,984 |
| 2024-03-25 | 1.010 | 1.010 | 1.003 | 1.005 | 1.005 | 94,938 |
| 2024-03-22 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 0 |
| 2024-03-21 | 1.030 | 1.030 | 1.005 | 1.005 | 1.005 | 10,225 |
| 2024-03-20 | 1.045 | 1.045 | 1.000 | 1.005 | 1.005 | 73,998 |
| 2024-03-19 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-03-18 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-03-15 | 1.050 | 1.050 | 1.030 | 1.050 | 1.050 | 268,315 |
| 2024-03-14 | 1.050 | 1.060 | 1.040 | 1.060 | 1.060 | 302,680 |
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.