Australia markets closed

Condor Energy Limited (CND.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0300+0.0020 (+7.14%)
At close: 03:50PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20240.02700.03000.02700.03000.03001,412,007
25 July 20240.03000.03000.02800.02800.0280915,048
24 July 20240.03300.03300.03000.03000.0300681,776
23 July 20240.03400.03500.03300.03300.03303,023,061
22 July 20240.03600.03600.03400.03400.03401,240,785
19 July 20240.03600.03700.03600.03700.0370131,735
18 July 20240.03600.03700.03600.03700.037081,950
17 July 20240.03600.03700.03600.03600.0360295,038
16 July 20240.03800.03800.03700.03700.0370105,000
15 July 20240.04000.04000.03700.03800.0380779,405
12 July 20240.03700.03700.03600.03600.0360229,345
11 July 20240.03500.03700.03500.03700.0370662,569
10 July 20240.03700.03700.03500.03500.0350135,167
09 July 20240.03600.03700.03600.03600.0360537,325
08 July 20240.03600.03900.03600.03800.0380964,893
05 July 20240.04000.04000.03500.03600.0360995,671
04 July 20240.03400.04000.03400.04000.0400903,702
03 July 20240.03300.03300.03200.03300.033081,884
02 July 20240.03200.03200.03200.03200.0320580,550
01 July 20240.03300.03300.03200.03200.0320161,762
28 June 20240.03200.03200.03100.03100.0310312,285
27 June 20240.03300.03300.03100.03100.0310532,140
26 June 20240.03300.03400.03300.03300.0330548,746
25 June 20240.03300.03500.03200.03300.0330899,839
24 June 20240.03400.03400.03200.03300.03301,527,450
21 June 20240.03300.03500.03300.03300.0330761,941
20 June 20240.03300.03500.03100.03300.0330862,251
19 June 20240.03300.03300.03200.03300.0330544,665
18 June 20240.03500.03500.03300.03300.0330364,285
17 June 20240.03100.03600.03100.03400.03401,435,338
14 June 20240.03000.03200.03000.03100.03101,046,940
13 June 20240.03100.03100.03000.03000.03001,872,104
12 June 20240.03400.03400.03000.03100.03102,914,628
11 June 20240.03600.03600.03300.03300.0330943,203
07 June 20240.03800.03850.03500.03600.03601,205,307
06 June 20240.03500.03800.03300.03600.03605,414,362
05 June 20240.04700.04700.03500.03700.037013,781,811
04 June 20240.04600.05050.04300.04400.044026,712,402
03 June 20240.03700.03800.03700.03700.0370331,089
31 May 20240.03800.04000.03800.03900.03901,028,529
30 May 20240.03900.03900.03800.03800.0380540,334
29 May 20240.03800.03900.03800.03900.0390103,482
28 May 20240.03900.03900.03800.03800.0380240,285
27 May 20240.03900.03900.03800.03900.0390471,761
24 May 20240.04100.04100.03700.03800.03805,334,323
23 May 20240.04200.04200.03900.03900.03903,019,247
22 May 20240.04200.04300.04000.04100.04102,193,020
21 May 20240.04000.04200.04000.04100.04103,717,319
20 May 20240.04500.04600.04000.04100.04103,012,300
17 May 20240.04400.04700.04300.04300.04303,193,656
16 May 20240.03900.04600.03900.04400.04408,106,878
15 May 20240.04000.04000.03900.03900.0390227,627
14 May 20240.03900.04100.03900.04000.0400277,545
13 May 20240.04400.04500.04000.04000.04002,969,642
10 May 20240.04000.04600.04000.04500.04501,303,236
09 May 20240.03800.04300.03800.04000.04001,840,778
08 May 20240.03700.03800.03600.03800.03801,987,472
07 May 20240.04200.04200.03800.04000.04003,151,328
06 May 20240.04100.04300.04100.04200.0420146,675
03 May 20240.04300.04300.03700.04100.04106,650,118
02 May 20240.04400.04500.04200.04300.04301,763,090
01 May 20240.04600.04700.04400.04700.04701,529,415
30 Apr 20240.04600.04600.04200.04600.04601,038,913
29 Apr 20240.04800.05000.04400.04500.04506,626,627
26 Apr 20240.04500.05200.04500.04800.04806,254,518
24 Apr 20240.04900.04900.04600.04800.0480389,992
23 Apr 20240.04500.04900.04400.04900.04901,890,534
22 Apr 20240.04500.04600.04300.04400.04402,065,946
19 Apr 20240.04300.04600.04100.04400.04403,548,713
18 Apr 20240.04800.05000.04300.04400.04404,311,763
17 Apr 20240.05000.05200.04800.04800.04801,478,747
16 Apr 20240.05000.05500.04900.05000.05007,465,250
15 Apr 20240.04900.05100.04800.05000.05002,368,204
12 Apr 20240.04700.05050.04700.04900.04903,576,583
11 Apr 20240.04900.04900.04700.04700.04701,857,073
10 Apr 20240.04800.05200.04800.04800.04804,199,141
09 Apr 20240.04400.05000.04300.04800.04804,658,492
08 Apr 20240.04200.04700.04200.04300.04307,936,398
05 Apr 20240.04600.04900.04100.04100.04108,623,293
04 Apr 20240.05500.05800.04400.04700.047018,033,997
03 Apr 20240.04800.05600.04500.05400.054022,024,191
02 Apr 20240.04100.04900.04100.04700.047015,487,526
28 Mar 20240.04000.04400.03900.03900.03909,959,773
27 Mar 20240.04000.04200.03900.04000.04006,768,373
26 Mar 20240.03800.04200.03700.03900.03909,519,574
25 Mar 20240.03200.04200.03050.03700.037014,335,001
22 Mar 20240.03200.03200.03000.03000.03002,268,756
21 Mar 20240.03100.03200.03100.03200.03201,500,807
20 Mar 20240.03200.03200.02900.03000.03004,980,987
19 Mar 20240.02900.03250.02800.03100.03108,959,556
18 Mar 20240.02500.03700.02400.02800.028039,701,240
15 Mar 20240.02600.02600.02500.02500.02501,045,653
14 Mar 20240.02700.02700.02500.02500.02501,295,350
13 Mar 20240.02600.02700.02500.02700.02702,020,657
12 Mar 20240.02500.02600.02500.02500.02501,382,881
11 Mar 20240.02300.02500.02200.02500.02504,826,181
08 Mar 20240.02200.02200.02200.02200.0220882,201
07 Mar 20240.02100.02300.02100.02200.02208,336,697
06 Mar 20240.02100.02200.02100.02100.02104,033,714
05 Mar 20240.02200.02200.02150.02200.02201,345,374
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...