Mail

CCE.AX - Carnegie Clean Energy Limited

ASX - ASX Delayed Price. Currency in AUD

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2023	0.0010	0.0015	0.0010	0.0010	0.0010	3,575,268
May 26, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	178,212
May 25, 2023	0.0020	0.0020	0.0015	0.0015	0.0015	506,165
May 24, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	1,699,999
May 23, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	5,166,827
May 22, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	595,725
May 19, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	999,773
May 18, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	423,521
May 17, 2023	0.0010	0.0015	0.0010	0.0015	0.0015	83,698
May 16, 2023	0.0020	0.0020	0.0010	0.0010	0.0010	1,229,033
May 15, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	4,334,621
May 12, 2023	0.0015	0.0015	0.0015	0.0015	0.0015	15,162
May 11, 2023	0.0010	0.0015	0.0010	0.0010	0.0010	381,125
May 10, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	250,000
May 09, 2023	0.0015	0.0015	0.0015	0.0015	0.0015	-
May 08, 2023	0.0010	0.0015	0.0010	0.0015	0.0015	1,289,801
May 05, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	438,566
May 04, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	190,000
May 03, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	35,000
May 02, 2023	0.0015	0.0020	0.0010	0.0020	0.0020	3,708,396
May 01, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	334,901
Apr 28, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 27, 2023	0.0015	0.0015	0.0010	0.0010	0.0010	4,579,475
Apr 26, 2023	0.0010	0.0015	0.0010	0.0015	0.0015	1,812,734
Apr 24, 2023	0.0015	0.0015	0.0010	0.0010	0.0010	10,299,250
Apr 21, 2023	0.0010	0.0015	0.0010	0.0010	0.0010	2,863,173
Apr 20, 2023	0.0015	0.0015	0.0015	0.0015	0.0015	1,020,000
Apr 19, 2023	0.0010	0.0015	0.0010	0.0010	0.0010	601,527
Apr 18, 2023	0.0010	0.0015	0.0010	0.0010	0.0010	2,545,368
Apr 17, 2023	0.0020	0.0020	0.0010	0.0010	0.0010	3,402,890
Apr 14, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	1,220,920
Apr 13, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	33,988
Apr 12, 2023	0.0020	0.0020	0.0010	0.0010	0.0010	169,298
Apr 11, 2023	0.0020	0.0020	0.0010	0.0020	0.0020	3,796,904
Apr 06, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	250,000
Apr 05, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	1,863
Apr 04, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	2,437,253
Apr 03, 2023	0.0020	0.0020	0.0010	0.0010	0.0010	511,333
Mar 31, 2023	0.0020	0.0020	0.0015	0.0015	0.0015	2,029,278
Mar 30, 2023	0.0015	0.0015	0.0015	0.0015	0.0015	10,686,434
Mar 29, 2023	-	-	-	-	-	-
Mar 28, 2023	0.0020	0.0020	0.0010	0.0010	0.0010	3,521,710
Mar 27, 2023	0.0010	0.0020	0.0010	0.0015	0.0015	10,453,137
Mar 24, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	415,580
Mar 23, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	617,537
Mar 22, 2023	0.0020	0.0020	0.0015	0.0020	0.0020	1,601,581
Mar 21, 2023	0.0020	0.0020	0.0015	0.0015	0.0015	1,880,926
Mar 20, 2023	0.0020	0.0020	0.0015	0.0015	0.0015	4,132,485
Mar 17, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	4,460
Mar 16, 2023	0.0020	0.0020	0.0015	0.0020	0.0020	10,085,424
Mar 15, 2023	0.0010	0.0020	0.0010	0.0020	0.0020	270,121
Mar 14, 2023	0.0020	0.0020	0.0015	0.0015	0.0015	502,227
Mar 13, 2023	0.0010	0.0015	0.0010	0.0015	0.0015	7,025
Mar 10, 2023	0.0020	0.0020	0.0015	0.0015	0.0015	1,056,810
Mar 09, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	4,448,360
Mar 08, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	332,317
Mar 07, 2023	0.0020	0.0020	0.0015	0.0015	0.0015	6,254,463
Mar 06, 2023	0.0010	0.0015	0.0010	0.0015	0.0015	353,981
Mar 03, 2023	0.0010	0.0020	0.0010	0.0020	0.0020	1,544,722
Mar 02, 2023	0.0020	0.0020	0.0015	0.0020	0.0020	3,883,804
Mar 01, 2023	0.0020	0.0020	0.0015	0.0015	0.0015	712,267
Feb 28, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,253,730
Feb 27, 2023	0.0020	0.0020	0.0015	0.0020	0.0020	1,829,833
Feb 24, 2023	0.0010	0.0020	0.0010	0.0015	0.0015	1,836,486
Feb 23, 2023	0.0010	0.0020	0.0010	0.0020	0.0020	5,312,232
Feb 22, 2023	0.0020	0.0020	0.0015	0.0020	0.0020	5,470,931
Feb 21, 2023	0.0010	0.0020	0.0010	0.0020	0.0020	1,858,662
Feb 20, 2023	0.0020	0.0020	0.0015	0.0015	0.0015	3,417,964
Feb 17, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	872,844
Feb 16, 2023	0.0020	0.0020	0.0015	0.0015	0.0015	1,376,503
Feb 15, 2023	0.0010	0.0020	0.0010	0.0020	0.0020	3,779,538
Feb 14, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	5,000,000
Feb 13, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	45,668
Feb 10, 2023	0.0020	0.0020	0.0010	0.0010	0.0010	8,309,327
Feb 09, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,973,111
Feb 08, 2023	0.0010	0.0020	0.0010	0.0010	0.0010	2,277,392
Feb 07, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,175,584
Feb 06, 2023	0.0020	0.0020	0.0010	0.0010	0.0010	1,251,408
Feb 03, 2023	0.0020	0.0020	0.0010	0.0010	0.0010	2,467,962
Feb 02, 2023	0.0015	0.0015	0.0015	0.0015	0.0015	-
Feb 01, 2023	0.0020	0.0020	0.0015	0.0015	0.0015	3,749,593
Jan 31, 2023	0.0020	0.0020	0.0015	0.0015	0.0015	2,886,522
Jan 30, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	6,011,626
Jan 27, 2023	0.0010	0.0020	0.0010	0.0020	0.0020	1,609,686
Jan 25, 2023	0.0020	0.0020	0.0015	0.0015	0.0015	1,070,458
Jan 24, 2023	0.0020	0.0020	0.0010	0.0020	0.0020	2,630,649
Jan 23, 2023	0.0020	0.0020	0.0015	0.0015	0.0015	1,344,307
Jan 20, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,291,528
Jan 19, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	417,769
Jan 18, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,446,662
Jan 17, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	3,769,523
Jan 16, 2023	0.0020	0.0020	0.0015	0.0015	0.0015	360,528
Jan 13, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,250,324
Jan 12, 2023	0.0020	0.0020	0.0015	0.0020	0.0020	1,057,309
Jan 11, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,088,396
Jan 10, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	554,029
Jan 09, 2023	0.0020	0.0020	0.0015	0.0020	0.0020	763,185
Jan 06, 2023	0.0020	0.0020	0.0010	0.0010	0.0010	1,650,469
Jan 05, 2023	0.0020	0.0020	0.0015	0.0020	0.0020	1,491,138
Jan 04, 2023	0.0010	0.0015	0.0010	0.0015	0.0015	809,999
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...