Conrad Asia Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 1.040 | 1.080 | 1.040 | 1.050 | 1.050 | 84,639 |
| 2024-03-12 | 1.030 | 1.050 | 1.020 | 1.050 | 1.050 | 49,516 |
| 2024-03-11 | 1.055 | 1.063 | 1.040 | 1.050 | 1.050 | 27,442 |
| 2024-03-08 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 0 |
| 2024-03-07 | 1.135 | 1.143 | 1.100 | 1.115 | 1.115 | 26,707 |
| 2024-03-06 | 1.150 | 1.150 | 1.115 | 1.120 | 1.120 | 136,865 |
| 2024-03-05 | 1.150 | 1.165 | 1.135 | 1.165 | 1.165 | 104,139 |
| 2024-03-04 | 1.140 | 1.140 | 1.080 | 1.120 | 1.120 | 116,295 |
| 2024-03-01 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 35,360 |
| 2024-02-29 | 1.200 | 1.200 | 1.140 | 1.160 | 1.160 | 118,703 |
| 2024-02-28 | 1.100 | 1.185 | 1.100 | 1.185 | 1.185 | 329,103 |
| 2024-02-27 | 1.005 | 1.085 | 1.005 | 1.085 | 1.085 | 26,280 |
| 2024-02-26 | 1.000 | 1.005 | 1.000 | 1.005 | 1.005 | 13,228 |
| 2024-02-23 | 0.945 | 0.960 | 0.945 | 0.950 | 0.950 | 325,867 |
| 2024-02-22 | 0.940 | 0.945 | 0.930 | 0.930 | 0.930 | 17,457 |
| 2024-02-21 | 0.950 | 0.950 | 0.930 | 0.940 | 0.940 | 77,170 |
| 2024-02-20 | 0.940 | 0.950 | 0.930 | 0.940 | 0.940 | 22,436 |
| 2024-02-19 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 22,900 |
| 2024-02-16 | 0.940 | 0.960 | 0.940 | 0.940 | 0.940 | 43,416 |
| 2024-02-15 | 0.950 | 1.000 | 0.920 | 0.925 | 0.925 | 75,672 |
| 2024-02-14 | 0.955 | 0.955 | 0.940 | 0.940 | 0.940 | 29,342 |
| 2024-02-13 | 0.950 | 0.950 | 0.940 | 0.940 | 0.940 | 43,027 |
| 2024-02-12 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 248 |
| 2024-02-09 | 0.950 | 0.950 | 0.940 | 0.950 | 0.950 | 102,184 |
| 2024-02-08 | 0.950 | 0.950 | 0.945 | 0.950 | 0.950 | 10,852 |
| 2024-02-07 | 0.975 | 0.975 | 0.945 | 0.950 | 0.950 | 32,967 |
| 2024-02-06 | 1.000 | 1.000 | 0.945 | 0.950 | 0.950 | 161,748 |
| 2024-02-05 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 1,999 |
| 2024-02-02 | 1.100 | 1.100 | 1.010 | 1.035 | 1.035 | 15,692 |
| 2024-02-01 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-01-31 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-01-30 | 1.105 | 1.105 | 1.100 | 1.100 | 1.100 | 7,638 |
| 2024-01-29 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 12,785 |
| 2024-01-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-01-24 | 1.145 | 1.150 | 1.100 | 1.100 | 1.100 | 42,008 |
| 2024-01-23 | 1.090 | 1.145 | 1.090 | 1.145 | 1.145 | 1,665 |
| 2024-01-22 | 1.085 | 1.090 | 1.085 | 1.090 | 1.090 | 2,428 |
| 2024-01-19 | 1.100 | 1.100 | 1.085 | 1.085 | 1.085 | 3,288 |
| 2024-01-18 | 1.075 | 1.085 | 1.060 | 1.085 | 1.085 | 20,001 |
| 2024-01-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-01-16 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 27,468 |
| 2024-01-15 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 961 |
| 2024-01-12 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-01-11 | 1.000 | 1.035 | 1.000 | 1.010 | 1.010 | 57,941 |
| 2024-01-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-01-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 660 |
| 2024-01-08 | 1.005 | 1.010 | 1.000 | 1.005 | 1.005 | 69,714 |
| 2024-01-05 | 1.020 | 1.020 | 0.973 | 1.000 | 1.000 | 65,089 |
| 2024-01-04 | 1.080 | 1.090 | 1.020 | 1.020 | 1.020 | 37,530 |
| 2024-01-03 | 1.115 | 1.115 | 1.090 | 1.090 | 1.090 | 19,041 |
| 2024-01-02 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 4,338 |
| 2023-12-29 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 16,238 |
| 2023-12-28 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 3,392 |
| 2023-12-27 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 18,762 |
| 2023-12-22 | 1.120 | 1.120 | 1.070 | 1.120 | 1.120 | 38,769 |
| 2023-12-21 | 1.150 | 1.150 | 1.105 | 1.130 | 1.130 | 12,844 |
| 2023-12-20 | 1.150 | 1.150 | 1.115 | 1.115 | 1.115 | 52,595 |
| 2023-12-19 | 1.125 | 1.125 | 1.105 | 1.105 | 1.105 | 16,984 |
| 2023-12-18 | 1.200 | 1.200 | 1.120 | 1.140 | 1.140 | 89,425 |
| 2023-12-15 | 1.200 | 1.200 | 1.175 | 1.175 | 1.175 | 2,831 |
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.