Australia markets closed

Cannindah Resources Limited (CAE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.06000.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20240.06000.06000.06000.06000.0600-
26 Mar 20240.05500.06000.05300.06000.0600302,505
25 Mar 20240.06000.06000.05500.05500.0550126,547
24 Mar 20240.05900.05900.05700.05900.0590137,822
21 Mar 20240.06500.07200.06500.06500.065075,520
20 Mar 20240.06000.06500.06000.06500.0650190,010
19 Mar 20240.06200.06200.05800.06000.0600100,743
18 Mar 20240.06100.06200.06000.06000.0600133,846
17 Mar 20240.06500.06500.06400.06400.0640136,294
14 Mar 20240.06500.06500.06500.06500.0650-
13 Mar 20240.06400.06500.06400.06500.065035,904
12 Mar 20240.07000.07200.06400.06400.0640170,298
11 Mar 20240.07700.07700.06800.06800.068080,650
10 Mar 20240.07000.07500.07000.07500.0750171,613
07 Mar 20240.06800.06800.06800.06800.0680-
06 Mar 20240.06600.06800.06600.06800.068057,646
05 Mar 20240.06800.06800.06800.06800.0680-
04 Mar 20240.06900.06900.06700.06800.068042,495
03 Mar 20240.07000.07000.06800.06800.068028,604
29 Feb 20240.06800.06800.06800.06800.0680-
28 Feb 20240.06800.06800.06800.06800.068018,573
27 Feb 20240.06300.06700.06300.06700.0670175,613
26 Feb 20240.06200.06200.06200.06200.062040,000
25 Feb 20240.07800.08000.06900.06900.0690416,023
22 Feb 20240.07800.07800.07800.07800.07802,450
21 Feb 20240.07800.07800.07800.07800.07801,333
20 Feb 20240.07700.07700.07700.07700.0770-
19 Feb 20240.07600.07700.07600.07700.077023,366
18 Feb 20240.07800.07800.07800.07800.0780-
15 Feb 20240.07800.07900.07800.07800.0780144,046
14 Feb 20240.08400.08400.08400.08400.0840-
13 Feb 20240.08400.08400.08400.08400.0840-
12 Feb 20240.08400.08400.08400.08400.084024,250
11 Feb 20240.08500.08500.08500.08500.085014,097
08 Feb 20240.07900.07900.07900.07900.0790-
07 Feb 20240.08100.08100.07900.07900.07905,000
06 Feb 20240.07900.07900.07900.07900.0790-
05 Feb 20240.07900.07900.07900.07900.0790-
04 Feb 20240.07900.07900.07900.07900.07907,735
01 Feb 20240.08000.08000.08000.08000.08006,250
31 Jan 20240.07800.07800.07800.07800.0780-
30 Jan 20240.07800.07800.07800.07800.078075,000
29 Jan 20240.08000.08000.07800.07800.0780142,000
28 Jan 20240.08000.08000.08000.08000.080025,692
24 Jan 20240.08000.08400.08000.08400.084071,212
23 Jan 20240.08600.08600.08600.08600.0860-
22 Jan 20240.08900.08900.08600.08600.0860192,457
21 Jan 20240.09000.09000.08900.08900.0890163,831
18 Jan 20240.08900.08900.08900.08900.0890-
17 Jan 20240.08900.08900.08900.08900.0890-
16 Jan 20240.08900.08900.08900.08900.0890850
15 Jan 20240.08900.08900.08900.08900.089023,001
14 Jan 20240.08700.08700.08700.08700.0870-
11 Jan 20240.08700.08700.08700.08700.08701,970
10 Jan 20240.09200.09200.09000.09000.090012,972
09 Jan 20240.09300.09300.08700.08700.0870174,205
08 Jan 20240.09300.09300.09300.09300.093010,000
07 Jan 20240.09300.09300.09300.09300.093010,000
04 Jan 20240.09300.09300.09300.09300.0930-
03 Jan 20240.09300.09300.09300.09300.093010,700
02 Jan 20240.10000.10000.09500.09500.095067,190
01 Jan 20240.09300.09300.09200.09200.092021,723
28 Dec 20230.10000.10000.10000.10000.1000-
27 Dec 20230.10000.10000.10000.10000.1000-
26 Dec 20230.10500.10500.10000.10000.100022,551
21 Dec 20230.09500.10000.09500.10000.100020,800
20 Dec 20230.09000.09000.09000.09000.0900-
19 Dec 20230.09000.09000.09000.09000.0900-
18 Dec 20230.09000.09000.09000.09000.09001,950
17 Dec 20230.09100.09100.09100.09100.0910-
14 Dec 20230.09400.09400.09100.09100.0910278,225
13 Dec 20230.10000.10000.10000.10000.100055,789
12 Dec 20230.10500.10500.10000.10000.100069,909
11 Dec 20230.10000.11000.10000.10500.1050558,798
10 Dec 20230.10000.10000.09900.10000.1000149,685
07 Dec 20230.09200.10500.09200.09300.0930379,492
06 Dec 20230.09100.09200.09100.09200.092021,240
05 Dec 20230.09000.09200.09000.09200.0920162,060
04 Dec 20230.09000.09000.09000.09000.090014,565
03 Dec 20230.09200.09200.09200.09200.09206,000
30 Nov 20230.09300.09300.09100.09100.0910123,118
29 Nov 20230.09300.09300.09300.09300.093060,000
28 Nov 20230.09300.09300.09300.09300.0930-
27 Nov 20230.10500.10500.09300.09300.0930284,966
26 Nov 20230.10500.10500.10500.10500.1050-
23 Nov 20230.10500.10500.10500.10500.10501,321
22 Nov 20230.09500.10500.09500.10500.1050161,969
21 Nov 20230.09000.09800.09000.09000.090049,167
20 Nov 20230.08900.09500.08900.09500.095020,978
19 Nov 20230.09000.09000.09000.09000.0900-
16 Nov 20230.09000.09400.09000.09000.090020,941
15 Nov 20230.09500.09500.09000.09500.095079,508
14 Nov 20230.09800.09800.09800.09800.0980-
13 Nov 20230.09800.09800.09800.09800.09802,911
12 Nov 20230.09900.09900.09900.09900.0990105,147
09 Nov 20230.10000.10000.08800.09500.095032,427
08 Nov 20230.08700.10000.08700.10000.1000175,186
07 Nov 20230.09300.09300.09000.09000.0900102,716
06 Nov 20230.09500.09500.09500.09500.09502,837
05 Nov 20230.10000.11000.09800.09800.0980627,946
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...