Australia markets close in 1 hour 4 minutes

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
DateOpenHighLowClose*Adj. close**Volume
08 Oct 20240.34500.37500.34500.35000.350059,748
07 Oct 20240.35500.35500.35500.35500.355010,035
04 Oct 20240.36000.36000.34000.34000.340092,873
03 Oct 20240.36000.39000.34500.35000.3500180,021
02 Oct 20240.35000.35000.32000.33750.337521,301
01 Oct 20240.32500.35500.32500.34750.347516,499
30 Sept 20240.36000.36000.33000.33000.33008,019
27 Sept 20240.37500.37500.37000.37000.37001,872
26 Sept 20240.34250.37500.34250.37000.37008,391
25 Sept 20240.34000.37000.32500.34500.345029,046
24 Sept 20240.34000.34000.33500.33750.337517,339
23 Sept 20240.31500.34000.31500.33750.337515,116
20 Sept 20240.32500.32500.31000.31000.31003,112
19 Sept 20240.31250.31750.30500.31750.31751,616
18 Sept 20240.30500.31500.30000.30500.305024,632
17 Sept 20240.30500.31000.29750.30000.300011,824
16 Sept 20240.31000.31000.30000.30500.305025,008
13 Sept 20240.30250.30500.29500.30500.305029,500
12 Sept 20240.30000.30000.29000.29000.290037,591
11 Sept 20240.30500.31000.30000.30000.30009,917
10 Sept 20240.31000.31500.30500.31000.310048,281
09 Sept 20240.31500.31500.30000.31000.310021,390
06 Sept 20240.31500.32500.31500.32000.32002,872
05 Sept 20240.37000.37000.31500.31500.315063,947
04 Sept 20240.31500.32000.31500.32000.320042,233
03 Sept 20240.33500.34750.31000.34750.347513,413
02 Sept 20240.38000.38000.34000.34000.340015,161
30 Aug 20240.34500.37500.32500.37500.3750110,581
29 Aug 20240.34500.38000.34000.34000.340055,715
28 Aug 20240.30500.38000.30000.34000.3400309,346
27 Aug 20240.31000.31000.29000.29000.290047,315
26 Aug 20240.30000.30000.29000.29000.290033,134
23 Aug 20240.32000.32000.27500.28000.28006,283
22 Aug 20240.26500.32000.26500.32000.3200433,026
21 Aug 20240.24000.24000.24000.24000.24008,465
20 Aug 20240.24000.24500.23000.24000.240041,290
19 Aug 20240.25000.25000.23000.24000.240035,235
16 Aug 20240.25000.25000.23000.23000.23003,392
15 Aug 20240.23000.23000.22000.22500.2250115,110
14 Aug 20240.23000.24000.23000.23000.2300137,656
13 Aug 20240.23500.24000.22500.22500.2250141,843
12 Aug 20240.24000.24500.22500.22500.2250154,507
09 Aug 20240.23500.24000.22500.23500.235026,703
08 Aug 20240.22500.23500.21000.23500.2350270,418
07 Aug 20240.22500.23500.22500.22500.225095,502
06 Aug 20240.22500.23500.21000.22000.220085,998
05 Aug 20240.26000.26000.24000.24000.2400196,474
02 Aug 20240.25500.26000.25000.25500.2550120,695
01 Aug 20240.27000.27000.25000.25500.2550250,281
31 July 20240.28500.28500.26500.26500.265084,178
30 July 20240.28000.28000.28000.28000.28003,928
29 July 20240.28000.30000.28000.28500.285014,024
26 July 20240.29000.29000.28000.28000.280015,251
25 July 20240.29000.29000.29000.29000.290010,023
24 July 20240.29000.29000.29000.29000.29002,265
23 July 20240.29000.29000.29000.29000.290029,348
22 July 20240.29500.29500.29500.29500.29501,874
19 July 20240.29000.30500.29000.29500.295010,125
18 July 20240.28500.28500.28500.28500.28503,175
17 July 20240.28500.31000.28500.31000.310053,084
16 July 20240.28000.29000.28000.28500.285010,809
15 July 20240.30000.30000.28000.28000.280053,996
12 July 20240.28500.29000.28500.29000.290099,184
11 July 20240.30500.30500.29250.30500.305018,219
10 July 20240.30500.30500.30500.30500.3050-
09 July 20240.28500.30500.28000.30500.3050164,930
08 July 20240.28500.28500.28500.28500.2850118
05 July 20240.29000.29000.29000.29000.2900-
04 July 20240.28500.29000.28000.29000.290016,983
03 July 20240.27500.28000.27500.28000.28004,642
02 July 20240.27000.27000.26500.27000.27006,833
01 July 20240.27000.27000.27000.27000.27003,421
28 June 20240.28000.28000.27000.27000.270029,171
27 June 20240.28000.28500.27000.28000.2800109,571
26 June 20240.26500.28000.26500.28000.280010,277
25 June 20240.26500.27000.26000.26500.265039,982
24 June 20240.25500.27000.25500.26500.265073,007
21 June 20240.28500.29000.25000.25000.2500313,003
20 June 20240.27500.28500.27500.27500.275035,520
19 June 20240.29000.29000.28000.28000.280044,681
18 June 20240.28500.29500.28500.29000.290047,250
17 June 20240.28000.29000.28000.28500.28509,587
14 June 20240.29000.29000.29000.29000.290029,171
13 June 20240.28500.29000.28500.29000.290048,360
12 June 20240.28000.29000.27500.27500.2750120,987
11 June 20240.28000.29000.28000.28000.2800145,869
07 June 20240.26500.28500.26500.28000.280017,606
06 June 20240.28000.29000.26500.26500.2650123,774
05 June 20240.28000.28000.27500.27500.27502,894
04 June 20240.27500.28000.26000.27500.275083,015
03 June 20240.27500.28000.27500.27500.2750181,928
31 May 20240.28000.29000.28000.28250.282575,548
30 May 20240.28000.28500.27500.28000.280064,298
29 May 20240.28000.29500.27500.29000.290065,802
28 May 20240.30000.30000.28000.28000.2800110,536
27 May 20240.29000.29000.29000.29000.2900100
24 May 20240.28500.30000.28000.28000.280022,456
23 May 20240.30000.30000.30000.30000.300079,332
22 May 20240.29500.29500.28000.28000.280013,706
21 May 20240.29000.29500.28000.29500.295037,850
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...