Australia markets closed

Carnegie Clean Energy Limited (CCE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0510-0.0010 (-1.92%)
At close: 04:10PM AEST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20240.05100.05200.05100.05100.0510100,589
15 Apr 20240.05200.05200.05100.05200.052075,428
12 Apr 20240.05300.05300.05100.05100.0510203,498
11 Apr 20240.05100.05200.05100.05200.05206,204
10 Apr 20240.05200.05200.05100.05100.0510117,967
09 Apr 20240.05200.05200.05200.05200.052063,352
08 Apr 20240.05100.05200.05100.05200.0520225,009
05 Apr 20240.05500.05500.05500.05500.055092,618
04 Apr 20240.05200.05500.05200.05500.0550139,583
03 Apr 20240.05000.05300.05000.05200.052058,389
02 Apr 20240.05300.05400.05100.05100.051053,082
28 Mar 20240.05400.05400.05100.05200.0520148,741
27 Mar 20240.05500.05500.05200.05400.054077,726
26 Mar 20240.05200.05500.05200.05500.0550324,221
25 Mar 20240.05200.05200.05200.05200.052026,947
22 Mar 20240.05000.05200.05000.05200.052015,134
21 Mar 20240.05000.05300.05000.05000.0500243,058
20 Mar 20240.05000.05100.04900.04900.049083,194
19 Mar 20240.05200.05200.05000.05000.0500115,873
18 Mar 20240.05100.05100.04900.04900.0490162,352
15 Mar 20240.05100.05100.05100.05100.051033,211
14 Mar 20240.05100.05300.05100.05100.051084,401
13 Mar 20240.05200.05200.05000.05100.0510190,570
12 Mar 20240.05000.05300.05000.05200.0520154,484
11 Mar 20240.05400.05400.05000.05000.0500130,132
08 Mar 20240.05100.05200.05100.05100.051014,337
07 Mar 20240.05200.05200.05000.05100.051043,846
06 Mar 20240.05100.05100.05000.05000.050024,407
05 Mar 20240.05000.05200.05000.05000.0500198,857
04 Mar 20240.05400.05400.04900.04900.0490245,434
01 Mar 20240.05000.05300.04900.05300.053089,988
29 Feb 20240.04900.05500.04900.05000.0500192,867
28 Feb 20240.05200.05200.04900.04900.049014,059
27 Feb 20240.05300.05300.04900.04900.049084,053
26 Feb 20240.05000.05100.04900.05000.050095,131
23 Feb 20240.05000.05200.05000.05000.0500229,298
22 Feb 20240.05000.05100.04800.05000.0500158,996
21 Feb 20240.05300.05300.05000.05000.050028,477
20 Feb 20240.05400.05400.05000.05200.0520202,907
19 Feb 20240.05500.05500.05300.05300.053099,682
16 Feb 20240.05600.05800.05500.05500.055048,792
15 Feb 20240.05200.05700.05200.05500.055072,995
14 Feb 20240.05900.05900.05300.05300.0530805,055
13 Feb 20240.05900.06000.05900.05900.0590275,259
12 Feb 20240.06000.06000.05900.05900.059078,756
09 Feb 20240.05900.06000.05800.06000.0600218,462
08 Feb 20240.05800.05900.05800.05900.059025,043
07 Feb 20240.05800.05900.05600.05800.058085,627
06 Feb 20240.05900.06000.05800.05800.058043,939
05 Feb 20240.05800.05950.05800.05900.0590136,891
02 Feb 20240.05800.06000.05800.05800.0580170,404
01 Feb 20240.05800.06100.05800.05800.0580219,135
31 Jan 20240.05600.06000.05600.05900.0590332,267
30 Jan 20240.05900.05900.05500.05500.0550487,268
29 Jan 20240.06100.06100.06000.06000.0600169,019
25 Jan 20240.06000.06200.06000.06000.0600144,618
24 Jan 20240.06000.06100.06000.06000.0600188,383
23 Jan 20240.06000.06200.06000.06100.061077,683
22 Jan 20240.06200.06300.06000.06000.0600213,002
19 Jan 20240.06100.06300.06000.06200.062021,068
18 Jan 20240.06000.06500.06000.06300.0630138,612
17 Jan 20240.06300.06500.06000.06000.0600340,934
16 Jan 20240.05900.06400.05900.06300.063081,034
15 Jan 20240.06200.06200.05900.05900.059041,503
12 Jan 20240.06100.06200.05900.06100.061081,320
11 Jan 20240.06200.06400.06000.06400.0640178,043
10 Jan 20240.06200.06400.06000.06400.0640298,187
09 Jan 20240.06300.06400.06200.06200.0620437,198
08 Jan 20240.06000.06500.06000.06200.0620561,501
05 Jan 20240.06100.06500.05800.05800.0580470,966
04 Jan 20240.06100.06100.05900.05950.0595114,961
03 Jan 20240.06500.06500.05900.06100.0610234,836
02 Jan 20240.06200.06700.05900.06200.0620532,945
29 Dec 20230.06200.06300.06000.06300.063084,112
28 Dec 20230.06300.06400.05900.06300.0630175,871
27 Dec 20230.06200.06300.05900.06100.0610209,673
22 Dec 20230.06100.06500.06100.06400.064085,141
21 Dec 20230.06500.06700.06100.06100.061092,069
20 Dec 20230.06600.06600.06300.06400.064015,477
19 Dec 20230.06500.06500.06000.06500.0650423,390
18 Dec 20230.05900.06500.05900.06100.0610746,341
15 Dec 20230.05700.06200.05600.05900.0590756,150
14 Dec 20230.05200.05700.05200.05600.0560185,134
13 Dec 20230.04500.05200.04500.05200.0520932,969
12 Dec 20230.04700.04800.04500.04500.0450403,361
11 Dec 20230.04800.04900.04700.04800.0480170,277
08 Dec 20230.05100.05200.04900.04900.0490262,047
07 Dec 20230.05100.05100.04900.05000.050078,575
06 Dec 20230.04900.05100.04800.05100.0510196,678
05 Dec 20230.05000.05200.04800.04900.04901,136,572
04 Dec 20230.05200.05200.04600.05000.0500638,214
01 Dec 20230.05200.05200.05000.05200.05201,380,939
30 Nov 20230.06100.06100.05200.05300.0530681,173
29 Nov 20230.06300.06500.06100.06100.0610145,717
28 Nov 20230.06700.06700.06300.06300.0630195,981
27 Nov 20230.06700.06700.06500.06700.0670172,429
24 Nov 20230.10000.10000.10000.10000.1000-
23 Nov 20230.10000.10000.10000.10000.1000-
22 Nov 20230.10000.10000.10000.10000.1000-
21 Nov 20230.10000.10000.10000.10000.1000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...