Australia markets closed

Carnegie Clean Energy Limited (CCE.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.05200.0000 (0.00%)
At close: 12:33PM AEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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------
25 Jan 20240.06000.06000.06000.06000.060074
24 Jan 20240.06000.06000.06000.06000.0600805
23 Jan 20240.06300.06300.06000.06000.060065,843
22 Jan 20240.06000.06300.06000.06300.063061,558
19 Jan 2024------
18 Jan 2024------
17 Jan 2024------
16 Jan 20240.06200.06400.06200.06400.064048,124
15 Jan 20240.06000.06200.05800.05800.05806,470
12 Jan 20240.05900.06100.05800.06100.06105,124
11 Jan 20240.06000.06000.06000.06000.060030,855
10 Jan 20240.06000.06200.06000.06200.062023,619
09 Jan 2024------
08 Jan 20240.06100.06100.06100.06100.0610477
05 Jan 20240.06400.06400.05900.06400.064030,330
04 Jan 2024------
03 Jan 20240.06100.06100.06100.06100.061026,455
02 Jan 20240.05900.06300.05900.06300.063025,173
29 Dec 20230.06300.06300.06300.06300.06307
28 Dec 20230.06300.06400.06000.06400.06409,665
27 Dec 2023------
22 Dec 20230.06200.06200.06200.06200.062028,152
21 Dec 2023------
20 Dec 2023------
19 Dec 2023------
18 Dec 2023------
15 Dec 2023------
14 Dec 2023------
13 Dec 20230.04800.05100.04800.05100.051043,647
12 Dec 2023------
11 Dec 20230.04800.04800.04700.04800.048012,367
08 Dec 20230.04900.04900.04900.04900.049041,256
07 Dec 20230.05100.05100.04900.05100.051062,868
06 Dec 20230.04900.05000.04900.05000.050031,768
05 Dec 20230.04800.05000.04800.05000.050052,956
04 Dec 20230.04600.04700.04600.04700.04708,120
01 Dec 20230.05000.05000.05000.05000.050032,363
30 Nov 20230.05600.05600.05600.05600.0560510
29 Nov 20230.06300.06300.06300.06300.06301,800
28 Nov 20230.06200.06200.06200.06200.062019,380
27 Nov 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...