Australia markets close in 1 hour 26 minutes

Cannindah Resources Limited (CAE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.05500.0000 (0.00%)
As of 10:02AM AEST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20240.05500.05500.05500.05500.05502,940
12 Apr 20240.05500.05500.05500.05500.0550108,555
11 Apr 20240.05500.05500.05500.05500.0550-
10 Apr 20240.05100.05500.05100.05500.055047,336
09 Apr 20240.05200.05200.05200.05200.05201,999
08 Apr 20240.05500.05500.05500.05500.055050,000
05 Apr 20240.06000.06000.06000.06000.0600-
04 Apr 20240.06000.06000.06000.06000.0600-
03 Apr 20240.05400.06000.04900.06000.0600261,497
02 Apr 20240.05900.06000.05800.06000.060045,734
28 Mar 20240.06000.06000.06000.06000.0600-
27 Mar 20240.05500.06000.05300.06000.0600302,505
26 Mar 20240.06000.06000.05500.05500.0550126,547
25 Mar 20240.05900.05900.05700.05900.0590137,822
22 Mar 20240.06500.07200.06500.06500.065075,520
21 Mar 20240.06000.06500.06000.06500.0650190,010
20 Mar 20240.06200.06200.05800.06000.0600100,743
19 Mar 20240.06100.06200.06000.06000.0600133,846
18 Mar 20240.06500.06500.06400.06400.0640136,294
15 Mar 20240.06500.06500.06500.06500.0650-
14 Mar 20240.06400.06500.06400.06500.065035,904
13 Mar 20240.07000.07200.06400.06400.0640170,298
12 Mar 20240.07700.07700.06800.06800.068080,650
11 Mar 20240.07000.07500.07000.07500.0750171,613
08 Mar 20240.06800.06800.06800.06800.0680-
07 Mar 20240.06600.06800.06600.06800.068057,646
06 Mar 20240.06800.06800.06800.06800.0680-
05 Mar 20240.06900.06900.06700.06800.068042,495
04 Mar 20240.07000.07000.06800.06800.068028,604
01 Mar 20240.06800.06800.06800.06800.0680-
29 Feb 20240.06800.06800.06800.06800.068018,573
28 Feb 20240.06300.06700.06300.06700.0670175,613
27 Feb 20240.06200.06200.06200.06200.062040,000
26 Feb 20240.07800.08000.06900.06900.0690416,023
23 Feb 20240.07800.07800.07800.07800.07802,450
22 Feb 20240.07800.07800.07800.07800.07801,333
21 Feb 20240.07700.07700.07700.07700.0770-
20 Feb 20240.07600.07700.07600.07700.077023,366
19 Feb 20240.07800.07800.07800.07800.0780-
16 Feb 20240.07800.07900.07800.07800.0780144,046
15 Feb 20240.08400.08400.08400.08400.0840-
14 Feb 20240.08400.08400.08400.08400.0840-
13 Feb 20240.08400.08400.08400.08400.084024,250
12 Feb 20240.08500.08500.08500.08500.085014,097
09 Feb 20240.07900.07900.07900.07900.0790-
08 Feb 20240.08100.08100.07900.07900.07905,000
07 Feb 20240.07900.07900.07900.07900.0790-
06 Feb 20240.07900.07900.07900.07900.0790-
05 Feb 20240.07900.07900.07900.07900.07907,735
02 Feb 20240.08000.08000.08000.08000.08006,250
01 Feb 20240.07800.07800.07800.07800.0780-
31 Jan 20240.07800.07800.07800.07800.078075,000
30 Jan 20240.08000.08000.07800.07800.0780142,000
29 Jan 20240.08000.08000.08000.08000.080025,692
25 Jan 20240.08000.08400.08000.08400.084071,212
24 Jan 20240.08600.08600.08600.08600.0860-
23 Jan 20240.08900.08900.08600.08600.0860192,457
22 Jan 20240.09000.09000.08900.08900.0890163,831
19 Jan 20240.08900.08900.08900.08900.0890-
18 Jan 20240.08900.08900.08900.08900.0890-
17 Jan 20240.08900.08900.08900.08900.0890850
16 Jan 20240.08900.08900.08900.08900.089023,001
15 Jan 20240.08700.08700.08700.08700.0870-
12 Jan 20240.08700.08700.08700.08700.08701,970
11 Jan 20240.09200.09200.09000.09000.090012,972
10 Jan 20240.09300.09300.08700.08700.0870174,205
09 Jan 20240.09300.09300.09300.09300.093010,000
08 Jan 20240.09300.09300.09300.09300.093010,000
05 Jan 20240.09300.09300.09300.09300.0930-
04 Jan 20240.09300.09300.09300.09300.093010,700
03 Jan 20240.10000.10000.09500.09500.095067,190
02 Jan 20240.09300.09300.09200.09200.092021,723
29 Dec 20230.10000.10000.10000.10000.1000-
28 Dec 20230.10000.10000.10000.10000.1000-
27 Dec 20230.10500.10500.10000.10000.100022,551
22 Dec 20230.09500.10000.09500.10000.100020,800
21 Dec 20230.09000.09000.09000.09000.0900-
20 Dec 20230.09000.09000.09000.09000.0900-
19 Dec 20230.09000.09000.09000.09000.09001,950
18 Dec 20230.09100.09100.09100.09100.0910-
15 Dec 20230.09400.09400.09100.09100.0910278,225
14 Dec 20230.10000.10000.10000.10000.100055,789
13 Dec 20230.10500.10500.10000.10000.100069,909
12 Dec 20230.10000.11000.10000.10500.1050558,798
11 Dec 20230.10000.10000.09900.10000.1000149,685
08 Dec 20230.09200.10500.09200.09300.0930379,492
07 Dec 20230.09100.09200.09100.09200.092021,240
06 Dec 20230.09000.09200.09000.09200.0920162,060
05 Dec 20230.09000.09000.09000.09000.090014,565
04 Dec 20230.09200.09200.09200.09200.09206,000
01 Dec 20230.09300.09300.09100.09100.0910123,118
30 Nov 20230.09300.09300.09300.09300.093060,000
29 Nov 20230.09300.09300.09300.09300.0930-
28 Nov 20230.10500.10500.09300.09300.0930284,966
27 Nov 20230.10500.10500.10500.10500.1050-
24 Nov 20230.10500.10500.10500.10500.10501,321
23 Nov 20230.09500.10500.09500.10500.1050161,969
22 Nov 20230.09000.09800.09000.09000.090049,167
21 Nov 20230.08900.09500.08900.09500.095020,978
20 Nov 20230.09000.09000.09000.09000.0900-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...