Conrad Asia Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.380	1.380	1.380	1.380	1.380	0
2023-09-20	1.425	1.425	1.380	1.380	1.380	41,258
2023-09-19	1.500	1.505	1.450	1.455	1.455	97,798
2023-09-18	1.500	1.530	1.500	1.500	1.500	60,810
2023-09-15	1.480	1.550	1.480	1.550	1.550	32,800
2023-09-14	1.510	1.510	1.510	1.510	1.510	0
2023-09-13	1.510	1.510	1.510	1.510	1.510	3,000
2023-09-12	1.550	1.550	1.550	1.550	1.550	10,000
2023-09-11	1.590	1.590	1.590	1.590	1.590	8,876
2023-09-08	1.600	1.650	1.540	1.570	1.570	261,481
2023-09-07	1.580	1.600	1.553	1.580	1.580	85,634
2023-09-06	1.560	1.570	1.540	1.570	1.570	6,522
2023-09-05	1.575	1.600	1.540	1.540	1.540	172,760
2023-09-04	1.515	1.530	1.475	1.530	1.530	20,260
2023-09-01	1.455	1.455	1.410	1.445	1.445	54,201
2023-08-31	1.420	1.450	1.415	1.450	1.450	18,736
2023-08-30	1.355	1.415	1.325	1.415	1.415	60,085
2023-08-29	1.410	1.435	1.340	1.370	1.370	19,210
2023-08-28	1.460	1.475	1.385	1.385	1.385	12,670
2023-08-25	1.400	1.470	1.370	1.395	1.395	19,514
2023-08-24	1.415	1.415	1.405	1.405	1.405	23,401
2023-08-23	1.430	1.430	1.430	1.430	1.430	0
2023-08-22	1.430	1.430	1.430	1.430	1.430	0
2023-08-21	1.440	1.480	1.420	1.430	1.430	29,650
2023-08-18	1.450	1.460	1.420	1.430	1.430	8,134
2023-08-17	1.430	1.430	1.430	1.430	1.430	0
2023-08-16	1.465	1.495	1.430	1.430	1.430	31,666
2023-08-15	1.425	1.430	1.425	1.425	1.425	11,344
2023-08-14	1.420	1.425	1.405	1.405	1.405	11,792
2023-08-11	1.495	1.495	1.443	1.465	1.465	6,694
2023-08-10	1.470	1.485	1.460	1.460	1.460	24,950
2023-08-09	1.460	1.465	1.400	1.400	1.400	17,357
2023-08-08	1.515	1.515	1.465	1.465	1.465	11,921
2023-08-07	1.570	1.570	1.520	1.520	1.520	15,983
2023-08-04	1.510	1.580	1.510	1.580	1.580	32,069
2023-08-03	1.500	1.500	1.500	1.500	1.500	0
2023-08-02	1.500	1.500	1.500	1.500	1.500	0
2023-08-01	1.540	1.540	1.500	1.500	1.500	7,298
2023-07-31	1.540	1.580	1.540	1.580	1.580	12,862
2023-07-28	1.545	1.545	1.545	1.545	1.545	6,285
2023-07-27	1.545	1.545	1.545	1.545	1.545	0
2023-07-26	1.545	1.545	1.545	1.545	1.545	648
2023-07-25	1.540	1.540	1.540	1.540	1.540	1,336
2023-07-24	1.650	1.650	1.570	1.570	1.570	23,045
2023-07-21	1.650	1.710	1.650	1.650	1.650	55,958
2023-07-20	1.650	1.655	1.600	1.650	1.650	83,209
2023-07-19	1.650	1.665	1.600	1.650	1.650	139,814
2023-07-18	1.655	1.655	1.650	1.650	1.650	74,184
2023-07-17	1.650	1.650	1.650	1.650	1.650	1,200
2023-07-14	1.555	1.675	1.555	1.675	1.675	87,426
2023-07-13	1.560	1.580	1.560	1.580	1.580	17,963
2023-07-12	1.555	1.560	1.555	1.560	1.560	34,584
2023-07-11	1.570	1.570	1.555	1.555	1.555	12,702
2023-07-10	1.580	1.580	1.555	1.555	1.555	9,243
2023-07-07	1.600	1.600	1.600	1.600	1.600	6,000
2023-07-06	1.630	1.630	1.578	1.578	1.578	22,831
2023-07-05	1.655	1.655	1.645	1.645	1.645	7,014
2023-07-04	1.670	1.670	1.655	1.655	1.655	9,781
2023-07-03	1.700	1.700	1.660	1.660	1.660	26,959
2023-06-30	1.660	1.690	1.660	1.690	1.690	5,960

← NewerPage 14 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.