Australia markets open in 1 hour 2 minutes

Cannindah Resources Limited (CAE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0680+0.0010 (+1.49%)
At close: 11:59AM AEDT
Time period:
02 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 20240.06800.06800.06800.06800.068018,573
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-
17 Nov 20230.09000.09400.09000.09000.090020,941
16 Nov 20230.09500.09500.09000.09500.095079,508
15 Nov 20230.09800.09800.09800.09800.0980-
14 Nov 20230.09800.09800.09800.09800.09802,911
13 Nov 20230.09900.09900.09900.09900.0990105,147
10 Nov 20230.10000.10000.08800.09500.095032,427
09 Nov 20230.08700.10000.08700.10000.1000175,186
08 Nov 20230.09300.09300.09000.09000.0900102,716
07 Nov 20230.09500.09500.09500.09500.09502,837
06 Nov 20230.10000.11000.09800.09800.0980627,946
03 Nov 20230.09200.09900.09200.09900.0990443,802
02 Nov 20230.07900.08900.07700.08900.0890297,154
01 Nov 20230.09000.09000.08000.08000.0800482,433
31 Oct 20230.08800.08900.08800.08900.089033,303
30 Oct 20230.09000.09400.09000.09150.091592,181
27 Oct 20230.09500.09500.09100.09100.0910190,246
26 Oct 20230.09900.10000.09900.10000.1000112,342
25 Oct 20230.09600.09600.09600.09600.0960-
24 Oct 20230.09700.09700.09600.09600.096023,256
23 Oct 20230.09700.09700.09700.09700.097015,270
20 Oct 20230.10500.10500.09600.09600.0960133,775
19 Oct 20230.11000.11000.11000.11000.1100-
18 Oct 20230.10000.11000.10000.11000.110043,987
17 Oct 20230.11000.11000.11000.11000.1100-
16 Oct 20230.11000.11000.11000.11000.110011,856
13 Oct 20230.10500.11000.10500.11000.110035,286
12 Oct 20230.11500.12000.10000.11500.1150259,917
11 Oct 20230.10500.11500.10500.11500.115096,643
10 Oct 20230.10500.10500.10500.10500.10504,357
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...