Australia markets open in 7 hours 4 minutes

Carnegie Clean Energy Limited (CCE.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0400-0.0020 (-4.76%)
At close: 02:48PM AEST
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 20240.04000.04000.04000.04000.0400109,902
19 June 2024------
18 June 2024------
17 June 2024------
14 June 20240.04300.04300.04200.04200.042066,429
13 June 20240.04300.04300.04300.04300.043036,992
12 June 2024------
11 June 2024------
07 June 20240.04100.04300.04100.04100.041027,259
06 June 20240.04300.04300.04300.04300.043023,280
05 June 20240.04100.04100.04100.04100.041062,493
04 June 20240.04100.04100.04100.04100.041026,185
03 June 20240.04100.04100.04000.04050.0405236,710
31 May 20240.04000.04000.04000.04000.040020,600
30 May 2024------
29 May 20240.04000.04300.04000.04300.043055,939
28 May 20240.04000.04000.04000.04000.04005,000
27 May 20240.04300.04400.04100.04200.0420138,686
24 May 20240.04900.04900.04900.04900.049036,169
23 May 20240.04500.04600.04500.04600.046045,944
22 May 20240.04900.04900.04900.04900.049043,462
21 May 20240.05000.05000.05000.05000.0500131,283
20 May 20240.05000.05000.05000.05000.0500200,299
17 May 2024------
16 May 20240.05100.05100.05000.05050.0505111,008
15 May 20240.05100.05100.05000.05000.050048,802
14 May 20240.05000.05100.05000.05100.051045,695
13 May 20240.05100.05100.05000.05000.050098,859
10 May 20240.05000.05050.05000.05050.0505143,236
09 May 20240.05000.05000.05000.05000.050022,280
08 May 20240.05100.05100.05100.05100.051016,777
07 May 20240.05000.05000.05000.05000.050066,000
06 May 20240.05000.05000.05000.05000.050035,500
03 May 2024------
02 May 20240.05300.05300.05100.05100.05109,614
01 May 20240.05100.05100.05100.05100.051018,932
30 Apr 20240.05100.05100.05100.05100.05108,269
29 Apr 2024------
26 Apr 20240.05300.05300.05300.05300.05308,821
24 Apr 20240.05100.05100.05100.05100.051011,869
23 Apr 2024------
22 Apr 2024------
19 Apr 20240.05200.05200.05200.05200.052070
18 Apr 2024------
17 Apr 2024------
16 Apr 2024------
15 Apr 2024------
12 Apr 20240.05300.05300.05200.05200.05201,398
11 Apr 2024------
10 Apr 20240.05100.05100.05100.05100.051012,878
09 Apr 20240.05200.05200.05200.05200.0520900
08 Apr 2024------
05 Apr 20240.05500.05500.05500.05500.05508,185
04 Apr 20240.05500.05500.05500.05500.05508,182
03 Apr 20240.05200.05200.05200.05200.05201,100
02 Apr 20240.05200.05200.05200.05200.05201,900
28 Mar 20240.05200.05200.05200.05200.052012,545
27 Mar 20240.05200.05200.05200.05200.05202,200
26 Mar 20240.05300.05500.05300.05500.055017,568
25 Mar 2024------
22 Mar 20240.05200.05300.05200.05300.05303,181
21 Mar 20240.05200.05300.05000.05000.050028,935
20 Mar 20240.05000.05000.04900.04900.04902,220
19 Mar 20240.05200.05300.05100.05100.05109,552
18 Mar 20240.05200.05200.04900.04900.04902,780
15 Mar 2024------
14 Mar 20240.05300.05300.05300.05300.05308,593
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 20240.04900.04900.04900.04900.04907,000
26 Feb 20240.05000.05000.04900.04900.049031,430
23 Feb 20240.05000.05200.05000.05000.05003,320
22 Feb 20240.04800.05200.04800.05000.05004,025
21 Feb 20240.05000.05000.05000.05000.0500601
20 Feb 20240.05000.05200.05000.05200.0520304
19 Feb 2024------
16 Feb 20240.05500.05800.05500.05500.05505,899
15 Feb 2024------
14 Feb 20240.05500.05900.05500.05600.056024,164
13 Feb 2024------
12 Feb 20240.06000.06000.06000.06000.060015,358
09 Feb 20240.06000.06000.06000.06000.06002,000
08 Feb 20240.05800.05900.05800.05900.05902,338
07 Feb 20240.05800.05900.05800.05900.05907,280
06 Feb 20240.06000.06000.06000.06000.06005,000
05 Feb 20240.05800.05900.05800.05900.059025,661
02 Feb 20240.06000.06000.06000.06000.06001
01 Feb 2024------
31 Jan 2024------
30 Jan 2024------
29 Jan 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...