Conrad Asia Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.183	1.200	1.183	1.200	1.200	47,248
2023-12-13	1.150	1.200	1.150	1.200	1.200	56,087
2023-12-12	1.250	1.250	1.150	1.200	1.200	73,233
2023-12-11	1.240	1.250	1.215	1.250	1.250	12,723
2023-12-08	1.270	1.270	1.270	1.270	1.270	787
2023-12-07	1.285	1.285	1.270	1.270	1.270	359
2023-12-06	1.280	1.280	1.280	1.280	1.280	0
2023-12-05	1.290	1.290	1.280	1.280	1.280	22,728
2023-12-04	1.335	1.335	1.335	1.335	1.335	3,692
2023-12-01	1.350	1.350	1.350	1.350	1.350	400
2023-11-30	1.255	1.350	1.250	1.350	1.350	64,053
2023-11-29	1.330	1.370	1.330	1.350	1.350	29,263
2023-11-28	1.300	1.330	1.300	1.330	1.330	36,666
2023-11-27	1.270	1.270	1.270	1.270	1.270	8,805
2023-11-24	1.240	1.260	1.240	1.240	1.240	25,152
2023-11-23	1.250	1.260	1.250	1.260	1.260	26,822
2023-11-22	1.280	1.280	1.260	1.260	1.260	17,345
2023-11-21	1.300	1.300	1.275	1.275	1.275	8,898
2023-11-20	1.300	1.300	1.270	1.270	1.270	9,118
2023-11-17	1.265	1.290	1.253	1.290	1.290	17,453
2023-11-16	1.270	1.285	1.270	1.270	1.270	51,987
2023-11-15	1.280	1.280	1.270	1.270	1.270	31,769
2023-11-14	1.280	1.280	1.270	1.270	1.270	30,781
2023-11-13	1.280	1.280	1.280	1.280	1.280	0
2023-11-10	1.280	1.280	1.280	1.280	1.280	3,143
2023-11-09	1.300	1.300	1.300	1.300	1.300	0
2023-11-08	1.300	1.320	1.300	1.300	1.300	9,552
2023-11-07	1.350	1.370	1.300	1.370	1.370	13,647
2023-11-06	1.350	1.370	1.300	1.370	1.370	45,928
2023-11-03	1.370	1.370	1.345	1.345	1.345	39,433
2023-11-02	1.380	1.380	1.380	1.380	1.380	5,761
2023-11-01	1.385	1.385	1.335	1.335	1.335	29,451
2023-10-31	1.425	1.425	1.400	1.400	1.400	30,041
2023-10-30	1.450	1.460	1.450	1.460	1.460	21,308
2023-10-27	1.350	1.360	1.350	1.350	1.350	22,161
2023-10-26	1.400	1.400	1.335	1.350	1.350	72,040
2023-10-25	1.460	1.460	1.340	1.455	1.455	86,629
2023-10-24	1.460	1.460	1.420	1.460	1.460	33,040
2023-10-23	1.500	1.500	1.500	1.500	1.500	12,464
2023-10-20	1.460	1.500	1.460	1.500	1.500	18,862
2023-10-19	1.470	1.500	1.465	1.500	1.500	12,480
2023-10-18	1.445	1.460	1.445	1.460	1.460	366
2023-10-17	1.455	1.455	1.420	1.455	1.455	21,936
2023-10-16	1.485	1.485	1.453	1.460	1.460	9,436
2023-10-13	1.490	1.490	1.440	1.440	1.440	12,758
2023-10-12	1.545	1.570	1.490	1.490	1.490	112,631
2023-10-11	1.495	1.545	1.493	1.500	1.500	25,067
2023-10-10	1.415	1.455	1.408	1.455	1.455	24,436
2023-10-09	1.400	1.415	1.400	1.400	1.400	30,922
2023-10-06	1.400	1.400	1.380	1.380	1.380	18,609
2023-10-05	1.315	1.385	1.310	1.385	1.385	8,350
2023-10-04	1.350	1.350	1.310	1.310	1.310	4,500
2023-10-03	1.340	1.340	1.340	1.340	1.340	6,443
2023-10-02	1.360	1.360	1.330	1.330	1.330	18,555
2023-09-29	1.355	1.355	1.355	1.355	1.355	0
2023-09-28	1.355	1.355	1.355	1.355	1.355	0
2023-09-27	1.375	1.375	1.355	1.355	1.355	700
2023-09-26	1.375	1.375	1.375	1.375	1.375	0
2023-09-25	1.390	1.390	1.350	1.375	1.375	27,438
2023-09-22	1.390	1.400	1.385	1.390	1.390	14,471

← NewerPage 13 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.