Conrad Asia Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 0.880 | 0.930 | 0.880 | 0.930 | 0.930 | 44,352 |
| 2024-11-25 | 0.925 | 0.925 | 0.900 | 0.900 | 0.900 | 37,687 |
| 2024-11-22 | 0.910 | 0.930 | 0.910 | 0.930 | 0.930 | 45,500 |
| 2024-11-21 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 18,539 |
| 2024-11-20 | 0.935 | 0.965 | 0.935 | 0.960 | 0.960 | 105,385 |
| 2024-11-19 | 0.955 | 0.980 | 0.955 | 0.980 | 0.980 | 46,559 |
| 2024-11-18 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 4,332 |
| 2024-11-15 | 0.910 | 0.960 | 0.900 | 0.960 | 0.960 | 223,253 |
| 2024-11-14 | 0.905 | 0.905 | 0.885 | 0.885 | 0.885 | 170,953 |
| 2024-11-13 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-11-12 | 0.885 | 0.900 | 0.880 | 0.900 | 0.900 | 67,663 |
| 2024-11-11 | 0.950 | 0.950 | 0.900 | 0.900 | 0.900 | 159,322 |
| 2024-11-08 | 0.955 | 0.955 | 0.900 | 0.910 | 0.910 | 236,868 |
| 2024-11-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-11-06 | 1.000 | 1.000 | 0.995 | 1.000 | 1.000 | 21,315 |
| 2024-11-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2024-11-04 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 7,543 |
| 2024-11-01 | 1.075 | 1.075 | 1.050 | 1.050 | 1.050 | 87,389 |
| 2024-10-31 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-10-30 | 1.045 | 1.075 | 1.040 | 1.075 | 1.075 | 22,084 |
| 2024-10-29 | 1.050 | 1.050 | 1.035 | 1.050 | 1.050 | 34,828 |
| 2024-10-28 | 1.050 | 1.050 | 1.005 | 1.050 | 1.050 | 55,180 |
| 2024-10-25 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-10-24 | 1.023 | 1.075 | 1.000 | 1.075 | 1.075 | 142,862 |
| 2024-10-23 | 1.040 | 1.040 | 1.005 | 1.020 | 1.020 | 73,241 |
| 2024-10-22 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 14,500 |
| 2024-10-21 | 1.080 | 1.080 | 1.075 | 1.075 | 1.075 | 2,972 |
| 2024-10-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-10-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-10-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 45 |
| 2024-10-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 339,394 |
| 2024-10-14 | 1.120 | 1.120 | 1.060 | 1.100 | 1.100 | 140,103 |
| 2024-10-11 | 1.095 | 1.100 | 1.095 | 1.100 | 1.100 | 66,168 |
| 2024-10-10 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 721 |
| 2024-10-09 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 89 |
| 2024-10-08 | 1.120 | 1.120 | 1.100 | 1.120 | 1.120 | 45,183 |
| 2024-10-07 | 1.090 | 1.115 | 1.070 | 1.100 | 1.100 | 134,881 |
| 2024-10-04 | 1.095 | 1.095 | 1.035 | 1.080 | 1.080 | 51,592 |
| 2024-10-03 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 6,488 |
| 2024-10-02 | 1.120 | 1.120 | 1.090 | 1.090 | 1.090 | 14,201 |
| 2024-10-01 | 1.140 | 1.140 | 1.120 | 1.120 | 1.120 | 16,124 |
| 2024-09-30 | 1.120 | 1.145 | 1.115 | 1.145 | 1.145 | 62,075 |
| 2024-09-27 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 5,000 |
| 2024-09-26 | 1.120 | 1.140 | 1.060 | 1.065 | 1.065 | 20,364 |
| 2024-09-25 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-09-24 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-09-23 | 1.060 | 1.110 | 1.060 | 1.110 | 1.110 | 46,703 |
| 2024-09-20 | 1.095 | 1.095 | 1.085 | 1.090 | 1.090 | 25,726 |
| 2024-09-19 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 5,000 |
| 2024-09-18 | 1.130 | 1.130 | 1.050 | 1.050 | 1.050 | 29,162 |
| 2024-09-17 | 1.140 | 1.140 | 1.120 | 1.135 | 1.135 | 25,195 |
| 2024-09-16 | 1.120 | 1.145 | 1.120 | 1.140 | 1.140 | 92,109 |
| 2024-09-13 | 1.140 | 1.150 | 1.130 | 1.140 | 1.140 | 116,313 |
| 2024-09-12 | 1.145 | 1.150 | 1.125 | 1.140 | 1.140 | 232,258 |
| 2024-09-11 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 48,964 |
| 2024-09-10 | 1.115 | 1.145 | 1.073 | 1.145 | 1.145 | 353,895 |
| 2024-09-09 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 2,064 |
| 2024-09-06 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 27,212 |
| 2024-09-05 | 1.140 | 1.145 | 1.110 | 1.130 | 1.130 | 18,082 |
| 2024-09-04 | 1.150 | 1.150 | 1.080 | 1.130 | 1.130 | 239,631 |
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.