Conrad Asia Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 1.295 | 1.300 | 1.295 | 1.300 | 1.300 | 25,421 |
| 2023-01-05 | 1.295 | 1.300 | 1.290 | 1.300 | 1.300 | 49,730 |
| 2023-01-04 | 1.305 | 1.305 | 1.260 | 1.295 | 1.295 | 16,404 |
| 2023-01-03 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 1,294 |
| 2022-12-30 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 0 |
| 2022-12-29 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 0 |
| 2022-12-28 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 0 |
| 2022-12-23 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 1,633 |
| 2022-12-22 | 1.340 | 1.340 | 1.295 | 1.295 | 1.295 | 33,519 |
| 2022-12-21 | 1.345 | 1.350 | 1.330 | 1.340 | 1.340 | 6,727 |
| 2022-12-20 | 1.330 | 1.330 | 1.315 | 1.315 | 1.315 | 3,478 |
| 2022-12-19 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 11,499 |
| 2022-12-16 | 1.360 | 1.360 | 1.343 | 1.345 | 1.345 | 30,389 |
| 2022-12-15 | 1.350 | 1.360 | 1.330 | 1.330 | 1.330 | 263,673 |
| 2022-12-14 | 1.355 | 1.360 | 1.343 | 1.360 | 1.360 | 25,000 |
| 2022-12-13 | 1.360 | 1.365 | 1.340 | 1.340 | 1.340 | 86,567 |
| 2022-12-12 | 1.355 | 1.390 | 1.350 | 1.360 | 1.360 | 36,977 |
| 2022-12-09 | 1.360 | 1.365 | 1.345 | 1.360 | 1.360 | 128,930 |
| 2022-12-08 | 1.350 | 1.360 | 1.340 | 1.340 | 1.340 | 84,799 |
| 2022-12-07 | 1.325 | 1.340 | 1.325 | 1.340 | 1.340 | 22,471 |
| 2022-12-06 | 1.355 | 1.360 | 1.320 | 1.360 | 1.360 | 23,700 |
| 2022-12-05 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2022-12-02 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2022-12-01 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2022-11-30 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2022-11-29 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2022-11-28 | 1.360 | 1.360 | 1.330 | 1.360 | 1.360 | 42,962 |
| 2022-11-25 | 1.360 | 1.360 | 1.330 | 1.360 | 1.360 | 38,477 |
| 2022-11-24 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 2,907 |
| 2022-11-23 | 1.370 | 1.370 | 1.360 | 1.360 | 1.360 | 14,657 |
| 2022-11-22 | 1.375 | 1.375 | 1.370 | 1.370 | 1.370 | 88,132 |
| 2022-11-21 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 28,333 |
| 2022-11-18 | 1.370 | 1.395 | 1.370 | 1.385 | 1.385 | 8,889 |
| 2022-11-17 | 1.420 | 1.430 | 1.360 | 1.365 | 1.365 | 167,457 |
| 2022-11-16 | 1.430 | 1.450 | 1.415 | 1.430 | 1.430 | 98,194 |
| 2022-11-15 | 1.390 | 1.450 | 1.380 | 1.430 | 1.430 | 81,481 |
| 2022-11-14 | 1.340 | 1.370 | 1.335 | 1.370 | 1.370 | 64,645 |
| 2022-11-11 | 1.390 | 1.390 | 1.310 | 1.340 | 1.340 | 387,250 |
| 2022-11-10 | 1.370 | 1.370 | 1.335 | 1.360 | 1.360 | 337,899 |
| 2022-11-09 | 1.410 | 1.410 | 1.335 | 1.360 | 1.360 | 114,341 |
| 2022-11-08 | 1.380 | 1.393 | 1.380 | 1.380 | 1.380 | 12,879 |
| 2022-11-07 | 1.425 | 1.425 | 1.400 | 1.400 | 1.400 | 21,701 |
| 2022-11-04 | 1.430 | 1.430 | 1.400 | 1.430 | 1.430 | 29,640 |
| 2022-11-03 | 1.400 | 1.450 | 1.400 | 1.430 | 1.430 | 114,367 |
| 2022-11-02 | 1.420 | 1.420 | 1.380 | 1.420 | 1.420 | 45,710 |
| 2022-11-01 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 5,430 |
| 2022-10-31 | 1.430 | 1.450 | 1.405 | 1.430 | 1.430 | 57,565 |
| 2022-10-28 | 1.485 | 1.485 | 1.420 | 1.430 | 1.430 | 52,097 |
| 2022-10-27 | 1.510 | 1.540 | 1.405 | 1.460 | 1.460 | 190,677 |
← NewerPage 17 of 17 · 1,009 trading days
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.