Australia markets open in 2 hours 49 minutes

Clean TeQ Water Limited (CNQ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2950+0.0100 (+3.51%)
At close: 03:04PM AEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.29000.29500.28000.29500.295037,850
20 May 20240.27500.30000.27500.28500.2850369,421
17 May 20240.28000.28000.27500.28000.280027,058
16 May 20240.27500.28500.27500.28500.285028,388
15 May 20240.28500.28500.27500.27500.275016,042
14 May 20240.27500.28000.27500.28000.280017,586
13 May 20240.28000.28000.27500.27500.275030,423
10 May 20240.28500.29000.28000.28000.280079,545
09 May 20240.29000.29000.25500.26000.2600314,955
08 May 20240.29000.29000.29000.29000.290052,770
07 May 20240.29500.29500.29000.29000.2900110,964
06 May 20240.30000.30000.29000.30000.3000253,400
03 May 20240.33000.33000.30500.30500.305069,963
02 May 20240.34500.34500.34000.34500.345013,333
01 May 20240.34500.34500.34500.34500.345013,244
30 Apr 20240.31000.38000.31000.34000.340033,991
29 Apr 20240.34000.34000.30000.32500.325091,800
26 Apr 20240.37000.37000.37000.37000.3700-
24 Apr 20240.37000.37000.37000.37000.3700-
23 Apr 20240.37000.37000.37000.37000.3700-
22 Apr 20240.37000.37000.37000.37000.3700-
19 Apr 20240.37000.37000.37000.37000.3700-
18 Apr 20240.37000.37000.37000.37000.3700-
17 Apr 20240.37000.37000.37000.37000.3700-
16 Apr 20240.36000.38000.35500.37000.370023,369
15 Apr 20240.39000.39000.36000.39000.390097,888
12 Apr 20240.36000.36000.36000.36000.36005,100
11 Apr 20240.36500.36500.36500.36500.36508,816
10 Apr 20240.38000.38000.37000.37000.37002,792
09 Apr 20240.38000.38000.38000.38000.380021,383
08 Apr 20240.38000.40000.38000.38000.380052,230
05 Apr 20240.36500.37000.36500.37000.370049,025
04 Apr 20240.36500.36500.36000.36500.365032,649
03 Apr 20240.36500.36500.34500.36500.365020,424
02 Apr 20240.37000.37000.35500.35500.355020,204
28 Mar 20240.37500.38000.37000.37000.370031,641
27 Mar 20240.38000.38000.36500.36500.365016,959
26 Mar 20240.35000.37500.34500.37500.375047,061
25 Mar 20240.35000.35000.34500.34500.345011,419
22 Mar 20240.35000.36000.35000.35000.350020,196
21 Mar 20240.34500.35500.34500.35000.350025,035
20 Mar 20240.33000.34500.33000.34500.345076
19 Mar 20240.34500.34500.32500.34000.34009,870
18 Mar 20240.32000.34500.32000.33000.330030,498
15 Mar 20240.33000.34000.32000.32000.320018,887
14 Mar 20240.33000.33500.33000.33500.33507,200
13 Mar 20240.33000.35000.33000.35000.350020,433
12 Mar 20240.33000.35000.33000.35000.350017,410
11 Mar 20240.34000.35000.33000.33000.330047,157
08 Mar 20240.35000.35000.34500.34500.345015,862
07 Mar 20240.36000.36000.34500.34500.34505,401
06 Mar 20240.36000.36000.34500.35000.350034,496
05 Mar 20240.35500.37500.35500.37500.375010,270
04 Mar 20240.35500.36000.35000.35500.355010,431
01 Mar 20240.39000.39000.37000.37000.37003,099
29 Feb 20240.38000.39000.38000.39000.390015,499
28 Feb 20240.38000.38000.37000.38000.380028,179
27 Feb 20240.36000.38000.36000.38000.380029,031
26 Feb 20240.39500.39500.37500.37500.375027,261
23 Feb 20240.38000.39500.38000.39500.395016,699
22 Feb 20240.38500.38500.37500.37500.375028,609
21 Feb 20240.38000.38500.37500.38500.38502,266
20 Feb 20240.37000.37500.37000.37500.37507,501
19 Feb 20240.37000.40000.36000.37000.370034,105
16 Feb 20240.34500.38500.34500.37500.375057,812
15 Feb 20240.35000.35000.33500.33500.33509,227
14 Feb 20240.35500.36500.33500.35000.35006,359
13 Feb 20240.37000.37000.34000.35500.355045,536
12 Feb 20240.37500.37500.36000.37000.370015,698
09 Feb 20240.36500.39500.36500.39500.395015,431
08 Feb 20240.36500.36500.36500.36500.3650614
07 Feb 20240.41000.41000.36500.36500.365054,975
06 Feb 20240.39000.41000.35000.35000.350051,642
05 Feb 20240.39500.43000.38000.39000.3900171,439
02 Feb 20240.40000.40000.40000.40000.4000693
01 Feb 20240.35000.40000.33500.40000.4000127,140
31 Jan 20240.34000.36500.34000.35000.3500306,362
30 Jan 20240.32500.34500.32000.34000.340028,503
29 Jan 20240.29500.35000.28500.35000.3500122,727
25 Jan 20240.29500.29500.29500.29500.29508,216
24 Jan 20240.28500.29500.28500.29500.295044,434
23 Jan 20240.29500.29500.28000.28000.280010,363
22 Jan 20240.29000.30000.28000.29000.2900114,445
19 Jan 20240.25500.29000.25500.29000.29009,267
18 Jan 20240.26000.26000.25500.25500.25506,555
17 Jan 20240.26500.28500.26000.26000.26005,710
16 Jan 20240.26000.27500.26000.26500.265033,760
15 Jan 20240.25500.26000.25500.26000.2600850
12 Jan 20240.26000.27000.25500.25500.255021,885
11 Jan 20240.26500.28000.26500.27000.270023,123
10 Jan 20240.29000.29000.29000.29000.2900350
09 Jan 20240.28500.28500.25000.26500.2650133,974
08 Jan 20240.30000.30000.27500.28000.280027,196
05 Jan 20240.30000.31000.30000.31000.310012,045
04 Jan 20240.28000.30000.28000.30000.30009,246
03 Jan 20240.27500.28000.27500.27500.275089,635
02 Jan 20240.28000.30000.28000.28500.28506,338
29 Dec 20230.27500.27500.27500.27500.275022,277
28 Dec 20230.29000.29000.29000.29000.290010,304
27 Dec 20230.28500.30000.27500.30000.300016,908
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...