Australia markets closed

Carnegie Clean Energy Limited (CCE.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.05000.0000 (0.00%)
At close: 02:16PM AEDT
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20240.05000.05100.04800.05000.05004,025
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------
24 Nov 2023------
23 Nov 2023------
22 Nov 2023------
21 Nov 2023------
20 Nov 2023------
17 Nov 2023------
16 Nov 2023------
15 Nov 20230.02:1 Stock split
15 Nov 20230.10000.10000.05000.05000.050070,830
14 Nov 20230.10000.10000.05000.05000.0500131,689
13 Nov 20230.07500.07500.07500.07500.075032,600
10 Nov 20230.07500.10000.07500.07500.075057,557
09 Nov 20230.07500.10000.07500.07500.0750175,866
08 Nov 20230.07500.10000.07500.07500.075083,951
07 Nov 20230.07500.10000.07500.10000.100061,154
06 Nov 2023------
03 Nov 20230.07500.10000.07500.10000.100025,350
02 Nov 20230.07500.07500.07500.07500.0750340
01 Nov 20230.10000.10000.10000.10000.100012,500
31 Oct 20230.10000.10000.07500.07500.075025,092
30 Oct 20230.07500.10000.07500.10000.100077,550
27 Oct 20230.07500.10000.07500.10000.100049,325
26 Oct 20230.10000.10000.10000.10000.100040,300
25 Oct 20230.10000.10000.07500.07500.075051,208
24 Oct 20230.07500.10000.07500.10000.100079,500
23 Oct 20230.07500.10000.07500.10000.100010,041
20 Oct 20230.10000.10000.10000.10000.1000102,000
19 Oct 20230.07500.10000.07500.07500.075064,100
18 Oct 20230.07500.07500.07500.07500.0750-
17 Oct 20230.10000.10000.07500.10000.1000-
16 Oct 20230.07500.10000.07500.07500.075042,062
13 Oct 20230.10000.10000.07500.10000.1000386,328
12 Oct 20230.10000.10000.10000.10000.1000180,475
11 Oct 20230.07500.07500.07500.07500.075097,095
10 Oct 20230.10000.25000.07500.10000.1000148,217
09 Oct 20230.07500.10000.07500.10000.1000159,645
06 Oct 20230.10000.10000.07500.10000.100092,145
05 Oct 20230.10000.10000.07500.10000.100028,893
04 Oct 20230.10000.10000.07500.10000.1000275,913
03 Oct 20230.10000.10000.07500.07500.0750111,350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...