Clean TeQ Water Limited (CNQ.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3500

-0.0050

(-1.41%)

As of 02:18PM AEDT. Market open.

Time period:

08 Oct 2023 - 08 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Oct 2024	0.3450	0.3750	0.3450	0.3500	0.3500	59,748
07 Oct 2024	0.3550	0.3550	0.3550	0.3550	0.3550	10,035
04 Oct 2024	0.3600	0.3600	0.3400	0.3400	0.3400	92,873
03 Oct 2024	0.3600	0.3900	0.3450	0.3500	0.3500	180,021
02 Oct 2024	0.3500	0.3500	0.3200	0.3375	0.3375	21,301
01 Oct 2024	0.3250	0.3550	0.3250	0.3475	0.3475	16,499
30 Sept 2024	0.3600	0.3600	0.3300	0.3300	0.3300	8,019
27 Sept 2024	0.3750	0.3750	0.3700	0.3700	0.3700	1,872
26 Sept 2024	0.3425	0.3750	0.3425	0.3700	0.3700	8,391
25 Sept 2024	0.3400	0.3700	0.3250	0.3450	0.3450	29,046
24 Sept 2024	0.3400	0.3400	0.3350	0.3375	0.3375	17,339
23 Sept 2024	0.3150	0.3400	0.3150	0.3375	0.3375	15,116
20 Sept 2024	0.3250	0.3250	0.3100	0.3100	0.3100	3,112
19 Sept 2024	0.3125	0.3175	0.3050	0.3175	0.3175	1,616
18 Sept 2024	0.3050	0.3150	0.3000	0.3050	0.3050	24,632
17 Sept 2024	0.3050	0.3100	0.2975	0.3000	0.3000	11,824
16 Sept 2024	0.3100	0.3100	0.3000	0.3050	0.3050	25,008
13 Sept 2024	0.3025	0.3050	0.2950	0.3050	0.3050	29,500
12 Sept 2024	0.3000	0.3000	0.2900	0.2900	0.2900	37,591
11 Sept 2024	0.3050	0.3100	0.3000	0.3000	0.3000	9,917
10 Sept 2024	0.3100	0.3150	0.3050	0.3100	0.3100	48,281
09 Sept 2024	0.3150	0.3150	0.3000	0.3100	0.3100	21,390
06 Sept 2024	0.3150	0.3250	0.3150	0.3200	0.3200	2,872
05 Sept 2024	0.3700	0.3700	0.3150	0.3150	0.3150	63,947
04 Sept 2024	0.3150	0.3200	0.3150	0.3200	0.3200	42,233
03 Sept 2024	0.3350	0.3475	0.3100	0.3475	0.3475	13,413
02 Sept 2024	0.3800	0.3800	0.3400	0.3400	0.3400	15,161
30 Aug 2024	0.3450	0.3750	0.3250	0.3750	0.3750	110,581
29 Aug 2024	0.3450	0.3800	0.3400	0.3400	0.3400	55,715
28 Aug 2024	0.3050	0.3800	0.3000	0.3400	0.3400	309,346
27 Aug 2024	0.3100	0.3100	0.2900	0.2900	0.2900	47,315
26 Aug 2024	0.3000	0.3000	0.2900	0.2900	0.2900	33,134
23 Aug 2024	0.3200	0.3200	0.2750	0.2800	0.2800	6,283
22 Aug 2024	0.2650	0.3200	0.2650	0.3200	0.3200	433,026
21 Aug 2024	0.2400	0.2400	0.2400	0.2400	0.2400	8,465
20 Aug 2024	0.2400	0.2450	0.2300	0.2400	0.2400	41,290
19 Aug 2024	0.2500	0.2500	0.2300	0.2400	0.2400	35,235
16 Aug 2024	0.2500	0.2500	0.2300	0.2300	0.2300	3,392
15 Aug 2024	0.2300	0.2300	0.2200	0.2250	0.2250	115,110
14 Aug 2024	0.2300	0.2400	0.2300	0.2300	0.2300	137,656
13 Aug 2024	0.2350	0.2400	0.2250	0.2250	0.2250	141,843
12 Aug 2024	0.2400	0.2450	0.2250	0.2250	0.2250	154,507
09 Aug 2024	0.2350	0.2400	0.2250	0.2350	0.2350	26,703
08 Aug 2024	0.2250	0.2350	0.2100	0.2350	0.2350	270,418
07 Aug 2024	0.2250	0.2350	0.2250	0.2250	0.2250	95,502
06 Aug 2024	0.2250	0.2350	0.2100	0.2200	0.2200	85,998
05 Aug 2024	0.2600	0.2600	0.2400	0.2400	0.2400	196,474
02 Aug 2024	0.2550	0.2600	0.2500	0.2550	0.2550	120,695
01 Aug 2024	0.2700	0.2700	0.2500	0.2550	0.2550	250,281
31 July 2024	0.2850	0.2850	0.2650	0.2650	0.2650	84,178
30 July 2024	0.2800	0.2800	0.2800	0.2800	0.2800	3,928
29 July 2024	0.2800	0.3000	0.2800	0.2850	0.2850	14,024
26 July 2024	0.2900	0.2900	0.2800	0.2800	0.2800	15,251
25 July 2024	0.2900	0.2900	0.2900	0.2900	0.2900	10,023
24 July 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,265
23 July 2024	0.2900	0.2900	0.2900	0.2900	0.2900	29,348
22 July 2024	0.2950	0.2950	0.2950	0.2950	0.2950	1,874
19 July 2024	0.2900	0.3050	0.2900	0.2950	0.2950	10,125
18 July 2024	0.2850	0.2850	0.2850	0.2850	0.2850	3,175
17 July 2024	0.2850	0.3100	0.2850	0.3100	0.3100	53,084
16 July 2024	0.2800	0.2900	0.2800	0.2850	0.2850	10,809
15 July 2024	0.3000	0.3000	0.2800	0.2800	0.2800	53,996
12 July 2024	0.2850	0.2900	0.2850	0.2900	0.2900	99,184
11 July 2024	0.3050	0.3050	0.2925	0.3050	0.3050	18,219
10 July 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
09 July 2024	0.2850	0.3050	0.2800	0.3050	0.3050	164,930
08 July 2024	0.2850	0.2850	0.2850	0.2850	0.2850	118
05 July 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
04 July 2024	0.2850	0.2900	0.2800	0.2900	0.2900	16,983
03 July 2024	0.2750	0.2800	0.2750	0.2800	0.2800	4,642
02 July 2024	0.2700	0.2700	0.2650	0.2700	0.2700	6,833
01 July 2024	0.2700	0.2700	0.2700	0.2700	0.2700	3,421
28 June 2024	0.2800	0.2800	0.2700	0.2700	0.2700	29,171
27 June 2024	0.2800	0.2850	0.2700	0.2800	0.2800	109,571
26 June 2024	0.2650	0.2800	0.2650	0.2800	0.2800	10,277
25 June 2024	0.2650	0.2700	0.2600	0.2650	0.2650	39,982
24 June 2024	0.2550	0.2700	0.2550	0.2650	0.2650	73,007
21 June 2024	0.2850	0.2900	0.2500	0.2500	0.2500	313,003
20 June 2024	0.2750	0.2850	0.2750	0.2750	0.2750	35,520
19 June 2024	0.2900	0.2900	0.2800	0.2800	0.2800	44,681
18 June 2024	0.2850	0.2950	0.2850	0.2900	0.2900	47,250
17 June 2024	0.2800	0.2900	0.2800	0.2850	0.2850	9,587
14 June 2024	0.2900	0.2900	0.2900	0.2900	0.2900	29,171
13 June 2024	0.2850	0.2900	0.2850	0.2900	0.2900	48,360
12 June 2024	0.2800	0.2900	0.2750	0.2750	0.2750	120,987
11 June 2024	0.2800	0.2900	0.2800	0.2800	0.2800	145,869
07 June 2024	0.2650	0.2850	0.2650	0.2800	0.2800	17,606
06 June 2024	0.2800	0.2900	0.2650	0.2650	0.2650	123,774
05 June 2024	0.2800	0.2800	0.2750	0.2750	0.2750	2,894
04 June 2024	0.2750	0.2800	0.2600	0.2750	0.2750	83,015
03 June 2024	0.2750	0.2800	0.2750	0.2750	0.2750	181,928
31 May 2024	0.2800	0.2900	0.2800	0.2825	0.2825	75,548
30 May 2024	0.2800	0.2850	0.2750	0.2800	0.2800	64,298
29 May 2024	0.2800	0.2950	0.2750	0.2900	0.2900	65,802
28 May 2024	0.3000	0.3000	0.2800	0.2800	0.2800	110,536
27 May 2024	0.2900	0.2900	0.2900	0.2900	0.2900	100
24 May 2024	0.2850	0.3000	0.2800	0.2800	0.2800	22,456
23 May 2024	0.3000	0.3000	0.3000	0.3000	0.3000	79,332
22 May 2024	0.2950	0.2950	0.2800	0.2800	0.2800	13,706
21 May 2024	0.2900	0.2950	0.2800	0.2950	0.2950	37,850
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,438.00-41.00(-0.48%)

ASX 2008,174.20-31.20(-0.38%)

AUD/USD0.6735-0.0027(-0.40%)

OIL75.81-1.33(-1.72%)

GOLD2,661.60-4.40(-0.17%)

Bitcoin AUD93,053.67-1,372.41(-1.45%)

Clean TeQ Water Limited (CNQ.AX)

ALL ORDS
8,438.00
-41.00(-0.48%)

ASX 200
8,174.20
-31.20(-0.38%)

AUD/USD
0.6735
-0.0027(-0.40%)

OIL
75.81
-1.33(-1.72%)

GOLD
2,661.60
-4.40(-0.17%)

Bitcoin AUD
93,053.67
-1,372.41(-1.45%)