Carnegie Clean Energy Limited (CCE.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 12:45PM AEDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2024 | - | - | - | - | - | - |
| 02 Oct 2024 | - | - | - | - | - | - |
| 01 Oct 2024 | - | - | - | - | - | - |
| 30 Sept 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 204 |
| 27 Sept 2024 | - | - | - | - | - | - |
| 26 Sept 2024 | - | - | - | - | - | - |
| 25 Sept 2024 | - | - | - | - | - | - |
| 24 Sept 2024 | - | - | - | - | - | - |
| 23 Sept 2024 | - | - | - | - | - | - |
| 20 Sept 2024 | - | - | - | - | - | - |
| 19 Sept 2024 | - | - | - | - | - | - |
| 18 Sept 2024 | - | - | - | - | - | - |
| 17 Sept 2024 | - | - | - | - | - | - |
| 16 Sept 2024 | - | - | - | - | - | - |
| 13 Sept 2024 | - | - | - | - | - | - |
| 12 Sept 2024 | - | - | - | - | - | - |
| 11 Sept 2024 | - | - | - | - | - | - |
| 10 Sept 2024 | - | - | - | - | - | - |
| 09 Sept 2024 | - | - | - | - | - | - |
| 06 Sept 2024 | - | - | - | - | - | - |
| 05 Sept 2024 | - | - | - | - | - | - |
| 04 Sept 2024 | - | - | - | - | - | - |
| 03 Sept 2024 | - | - | - | - | - | - |
| 02 Sept 2024 | - | - | - | - | - | - |
| 30 Aug 2024 | - | - | - | - | - | - |
| 29 Aug 2024 | - | - | - | - | - | - |
| 28 Aug 2024 | - | - | - | - | - | - |
| 27 Aug 2024 | - | - | - | - | - | - |
| 26 Aug 2024 | - | - | - | - | - | - |
| 23 Aug 2024 | - | - | - | - | - | - |
| 22 Aug 2024 | - | - | - | - | - | - |
| 21 Aug 2024 | - | - | - | - | - | - |
| 20 Aug 2024 | - | - | - | - | - | - |
| 19 Aug 2024 | - | - | - | - | - | - |
| 16 Aug 2024 | - | - | - | - | - | - |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | - | - | - | - | - | - |
| 13 Aug 2024 | - | - | - | - | - | - |
| 12 Aug 2024 | - | - | - | - | - | - |
| 09 Aug 2024 | - | - | - | - | - | - |
| 08 Aug 2024 | - | - | - | - | - | - |
| 07 Aug 2024 | - | - | - | - | - | - |
| 06 Aug 2024 | - | - | - | - | - | - |
| 05 Aug 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 110,000 |
| 02 Aug 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 23,002 |
| 01 Aug 2024 | - | - | - | - | - | - |
| 31 July 2024 | - | - | - | - | - | - |
| 30 July 2024 | - | - | - | - | - | - |
| 29 July 2024 | - | - | - | - | - | - |
| 26 July 2024 | - | - | - | - | - | - |
| 25 July 2024 | - | - | - | - | - | - |
| 24 July 2024 | - | - | - | - | - | - |
| 23 July 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 |
| 22 July 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 12,024 |
| 19 July 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 18 July 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 24,102 |
| 17 July 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 6,315 |
| 16 July 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 34,658 |
| 15 July 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 2,867 |
| 12 July 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 8,020 |
| 11 July 2024 | - | - | - | - | - | - |
| 10 July 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 21,340 |
| 09 July 2024 | - | - | - | - | - | - |
| 08 July 2024 | - | - | - | - | - | - |
| 05 July 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 25,404 |
| 04 July 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 585 |
| 03 July 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 12,971 |
| 02 July 2024 | - | - | - | - | - | - |
| 01 July 2024 | - | - | - | - | - | - |
| 28 June 2024 | - | - | - | - | - | - |
| 27 June 2024 | - | - | - | - | - | - |
| 26 June 2024 | - | - | - | - | - | - |
| 25 June 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 37,246 |
| 24 June 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 36,642 |
| 21 June 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 81,868 |
| 20 June 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 109,902 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | - | - | - | - | - | - |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 66,429 |
| 13 June 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 36,992 |
| 12 June 2024 | - | - | - | - | - | - |
| 11 June 2024 | - | - | - | - | - | - |
| 07 June 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 27,259 |
| 06 June 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 23,280 |
| 05 June 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 62,493 |
| 04 June 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 26,185 |
| 03 June 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0405 | 0.0405 | 236,710 |
| 31 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,600 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 55,939 |
| 28 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
| 27 May 2024 | 0.0430 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 138,686 |
| 24 May 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 36,169 |
| 23 May 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 45,944 |
| 22 May 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 43,462 |
| 21 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 131,283 |
| 20 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 200,299 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0505 | 0.0505 | 111,008 |
| *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.