Conrad Asia Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.685	1.740	1.685	1.740	1.740	49,441
2023-03-31	1.675	1.690	1.675	1.675	1.675	9,212
2023-03-30	1.700	1.700	1.670	1.670	1.670	35,606
2023-03-29	1.713	1.713	1.713	1.713	1.713	0
2023-03-28	1.715	1.715	1.700	1.713	1.713	3,636
2023-03-27	1.720	1.720	1.690	1.715	1.715	32,376
2023-03-24	1.720	1.725	1.705	1.713	1.713	32,628
2023-03-23	1.725	1.730	1.705	1.710	1.710	11,083
2023-03-22	1.660	1.720	1.660	1.700	1.700	28,573
2023-03-21	1.635	1.645	1.635	1.645	1.645	1,070
2023-03-20	1.720	1.720	1.630	1.630	1.630	30,917
2023-03-17	1.680	1.700	1.680	1.700	1.700	6,131
2023-03-16	1.700	1.710	1.670	1.670	1.670	14,663
2023-03-15	1.700	1.700	1.650	1.670	1.670	9,624
2023-03-14	1.670	1.700	1.650	1.650	1.650	42,715
2023-03-13	1.650	1.650	1.650	1.650	1.650	2,564
2023-03-10	1.630	1.650	1.630	1.650	1.650	10,486
2023-03-09	1.695	1.700	1.660	1.660	1.660	17,000
2023-03-08	1.740	1.740	1.740	1.740	1.740	897
2023-03-07	1.745	1.790	1.740	1.740	1.740	92,282
2023-03-06	1.670	1.760	1.670	1.745	1.745	99,382
2023-03-03	1.640	1.660	1.630	1.660	1.660	43,601
2023-03-02	1.650	1.670	1.585	1.660	1.660	29,314
2023-03-01	1.535	1.620	1.530	1.620	1.620	52,005
2023-02-28	1.530	1.535	1.530	1.535	1.535	6,508
2023-02-27	1.505	1.520	1.500	1.520	1.520	3,606
2023-02-24	1.530	1.545	1.520	1.545	1.545	28,913
2023-02-23	1.510	1.525	1.510	1.525	1.525	28,000
2023-02-22	1.520	1.520	1.510	1.510	1.510	27,192
2023-02-21	1.500	1.515	1.500	1.515	1.515	5,800
2023-02-20	1.560	1.570	1.510	1.510	1.510	37,245
2023-02-17	1.550	1.550	1.510	1.550	1.550	48,464
2023-02-16	1.545	1.545	1.500	1.510	1.510	30,984
2023-02-15	1.530	1.545	1.500	1.545	1.545	28,168
2023-02-14	1.480	1.535	1.480	1.525	1.525	28,335
2023-02-13	1.410	1.535	1.410	1.485	1.485	57,185
2023-02-10	1.580	1.580	1.400	1.400	1.400	335,471
2023-02-09	1.600	1.600	1.555	1.580	1.580	46,297
2023-02-08	1.615	1.645	1.615	1.620	1.620	132,618
2023-02-07	1.650	1.660	1.570	1.615	1.615	330,232
2023-02-06	1.525	1.670	1.515	1.555	1.555	266,382
2023-02-03	1.395	1.600	1.395	1.500	1.500	241,691
2023-02-02	1.320	1.363	1.320	1.355	1.355	60,835
2023-02-01	1.270	1.325	1.270	1.315	1.315	112,885
2023-01-31	1.250	1.250	1.250	1.250	1.250	37,356
2023-01-30	1.250	1.255	1.250	1.250	1.250	32,979
2023-01-27	1.250	1.250	1.223	1.250	1.250	41,100
2023-01-25	1.270	1.270	1.250	1.250	1.250	73,411
2023-01-24	1.280	1.280	1.250	1.250	1.250	63,883
2023-01-23	1.280	1.280	1.270	1.270	1.270	58,088
2023-01-20	1.275	1.280	1.270	1.270	1.270	52,216
2023-01-19	1.260	1.260	1.250	1.250	1.250	70,566
2023-01-18	1.265	1.280	1.260	1.260	1.260	9,539
2023-01-17	1.285	1.285	1.280	1.280	1.280	78,032
2023-01-16	1.285	1.285	1.285	1.285	1.285	4,543
2023-01-13	1.300	1.300	1.295	1.295	1.295	33,947
2023-01-12	1.300	1.300	1.295	1.300	1.300	13,342
2023-01-11	1.300	1.300	1.295	1.295	1.295	73,746
2023-01-10	1.300	1.300	1.285	1.300	1.300	135,737
2023-01-09	1.300	1.300	1.290	1.300	1.300	144,375

← NewerPage 16 of 17 · 1,009 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.