Australia markets closed

Condor Energy Limited (CND.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0430-0.0010 (-2.27%)
At close: 04:10PM AEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 20240.02100.02300.02100.02200.02206,592,164
01 Mar 20240.02200.02200.01950.02100.02106,064,963
29 Feb 20240.02000.02200.02000.02100.02107,385,545
28 Feb 20240.01700.02000.01700.02000.020022,147,815
27 Feb 20240.01600.01600.01600.01600.0160-
26 Feb 20240.01600.01600.01600.01600.0160-
23 Feb 20240.01600.01600.01600.01600.01601,817,474
22 Feb 20240.01700.01700.01600.01600.0160848,526
21 Feb 20240.01600.01700.01600.01700.01703,290,477
20 Feb 20240.01500.01600.01500.01600.01601,728,414
19 Feb 20240.01500.01500.01500.01500.0150365,274
16 Feb 20240.01500.01500.01500.01500.015022,473
15 Feb 20240.01600.01600.01500.01600.01601,332,594
14 Feb 20240.01700.01700.01600.01600.0160985,461
13 Feb 20240.01650.01650.01600.01600.0160175,994
12 Feb 20240.01500.01700.01500.01600.01605,230,245
09 Feb 20240.01500.01500.01400.01500.01501,759,357
08 Feb 20240.01600.01600.01500.01500.0150999,566
07 Feb 20240.01500.01600.01500.01600.01601,177,011
06 Feb 20240.01400.01400.01400.01400.01401,242,291
05 Feb 20240.01400.01400.01300.01300.0130249,136
02 Feb 20240.01400.01400.01400.01400.0140361,105
01 Feb 20240.01400.01400.01400.01400.0140748,907
31 Jan 20240.01400.01500.01400.01500.01501,921,364
30 Jan 20240.01400.01400.01300.01300.01305,944,455
29 Jan 20240.01500.01500.01300.01400.01409,739,659
25 Jan 20240.01500.01500.01500.01500.0150658,614
24 Jan 20240.01500.01500.01500.01500.015079,801
23 Jan 20240.01500.01500.01500.01500.015025,491
22 Jan 20240.01600.01600.01500.01500.01502,179,974
19 Jan 20240.01600.01600.01600.01600.0160-
18 Jan 20240.01600.01600.01600.01600.0160150,000
17 Jan 20240.01600.01600.01600.01600.016036,144
16 Jan 20240.01600.01600.01600.01600.0160202,191
15 Jan 20240.01700.01700.01650.01700.01701,552,116
12 Jan 20240.01600.01700.01600.01700.0170245,059
11 Jan 20240.01600.01650.01600.01600.0160137,315
10 Jan 20240.01600.01700.01600.01600.01603,120,633
09 Jan 20240.01700.01700.01600.01600.0160165,666
08 Jan 20240.01600.01700.01600.01700.017037,505
05 Jan 20240.01600.01650.01600.01650.016570,569
04 Jan 20240.01650.01650.01650.01650.0165100,000
03 Jan 20240.01700.01700.01650.01650.016517,853
02 Jan 20240.01700.01700.01600.01700.01701,167,539
29 Dec 20230.01800.01800.01800.01800.0180122,444
28 Dec 20230.01800.01800.01700.01800.0180532,204
27 Dec 20230.01700.01800.01700.01800.018058,537
22 Dec 20230.01700.01700.01650.01700.01701,627,757
21 Dec 20230.01600.01650.01600.01650.01651,152,333
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...