Carnegie Clean Energy Limited (CCE.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 02:58PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 9,614 |
| 01 May 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 18,932 |
| 30 Apr 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 8,269 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 8,821 |
| 24 Apr 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 11,869 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 70 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 1,398 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 12,878 |
| 09 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 900 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 8,185 |
| 04 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 8,182 |
| 03 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 1,100 |
| 02 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 1,900 |
| 28 Mar 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 12,545 |
| 27 Mar 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 2,200 |
| 26 Mar 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 17,568 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 3,181 |
| 21 Mar 2024 | 0.0520 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 28,935 |
| 20 Mar 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 2,220 |
| 19 Mar 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 9,552 |
| 18 Mar 2024 | 0.0520 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 2,780 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 8,593 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 7,000 |
| 26 Feb 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 31,430 |
| 23 Feb 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 3,320 |
| 22 Feb 2024 | 0.0480 | 0.0520 | 0.0480 | 0.0500 | 0.0500 | 4,025 |
| 21 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 601 |
| 20 Feb 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 304 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 0.0550 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 5,899 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 0.0550 | 0.0590 | 0.0550 | 0.0560 | 0.0560 | 24,164 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,358 |
| 09 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
| 08 Feb 2024 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 2,338 |
| 07 Feb 2024 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 7,280 |
| 06 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
| 05 Feb 2024 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 25,661 |
| 02 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 74 |
| 24 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 805 |
| 23 Jan 2024 | 0.0630 | 0.0630 | 0.0600 | 0.0600 | 0.0600 | 65,843 |
| 22 Jan 2024 | 0.0600 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 61,558 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 0.0620 | 0.0640 | 0.0620 | 0.0640 | 0.0640 | 48,124 |
| 15 Jan 2024 | 0.0600 | 0.0620 | 0.0580 | 0.0580 | 0.0580 | 6,470 |
| 12 Jan 2024 | 0.0590 | 0.0610 | 0.0580 | 0.0610 | 0.0610 | 5,124 |
| 11 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 30,855 |
| 10 Jan 2024 | 0.0600 | 0.0620 | 0.0600 | 0.0620 | 0.0620 | 23,619 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 477 |
| 05 Jan 2024 | 0.0640 | 0.0640 | 0.0590 | 0.0640 | 0.0640 | 30,330 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 26,455 |
| 02 Jan 2024 | 0.0590 | 0.0630 | 0.0590 | 0.0630 | 0.0630 | 25,173 |
| 29 Dec 2023 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 7 |
| 28 Dec 2023 | 0.0630 | 0.0640 | 0.0600 | 0.0640 | 0.0640 | 9,665 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 28,152 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 0.0480 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 43,647 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 12,367 |
| 08 Dec 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 41,256 |
| 07 Dec 2023 | 0.0510 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 62,868 |
| 06 Dec 2023 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 31,768 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.