Clean TeQ Water Limited (CNQ.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3700

0.0000

(0.00%)

At close: 01:59PM AEST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
18 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
17 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
16 Apr 2024	0.3600	0.3800	0.3550	0.3700	0.3700	23,369
15 Apr 2024	0.3900	0.3900	0.3600	0.3900	0.3900	97,888
12 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	5,100
11 Apr 2024	0.3650	0.3650	0.3650	0.3650	0.3650	8,816
10 Apr 2024	0.3800	0.3800	0.3700	0.3700	0.3700	2,792
09 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	21,383
08 Apr 2024	0.3800	0.4000	0.3800	0.3800	0.3800	52,230
05 Apr 2024	0.3650	0.3700	0.3650	0.3700	0.3700	49,025
04 Apr 2024	0.3650	0.3650	0.3600	0.3650	0.3650	32,649
03 Apr 2024	0.3650	0.3650	0.3450	0.3650	0.3650	20,424
02 Apr 2024	0.3700	0.3700	0.3550	0.3550	0.3550	20,204
28 Mar 2024	0.3750	0.3800	0.3700	0.3700	0.3700	31,641
27 Mar 2024	0.3800	0.3800	0.3650	0.3650	0.3650	16,959
26 Mar 2024	0.3500	0.3750	0.3450	0.3750	0.3750	47,061
25 Mar 2024	0.3500	0.3500	0.3450	0.3450	0.3450	11,419
22 Mar 2024	0.3500	0.3600	0.3500	0.3500	0.3500	20,196
21 Mar 2024	0.3450	0.3550	0.3450	0.3500	0.3500	25,035
20 Mar 2024	0.3300	0.3450	0.3300	0.3450	0.3450	76
19 Mar 2024	0.3450	0.3450	0.3250	0.3400	0.3400	9,870
18 Mar 2024	0.3200	0.3450	0.3200	0.3300	0.3300	30,498
15 Mar 2024	0.3300	0.3400	0.3200	0.3200	0.3200	18,887
14 Mar 2024	0.3300	0.3350	0.3300	0.3350	0.3350	7,200
13 Mar 2024	0.3300	0.3500	0.3300	0.3500	0.3500	20,433
12 Mar 2024	0.3300	0.3500	0.3300	0.3500	0.3500	17,410
11 Mar 2024	0.3400	0.3500	0.3300	0.3300	0.3300	47,157
08 Mar 2024	0.3500	0.3500	0.3450	0.3450	0.3450	15,862
07 Mar 2024	0.3600	0.3600	0.3450	0.3450	0.3450	5,401
06 Mar 2024	0.3600	0.3600	0.3450	0.3500	0.3500	34,496
05 Mar 2024	0.3550	0.3750	0.3550	0.3750	0.3750	10,270
04 Mar 2024	0.3550	0.3600	0.3500	0.3550	0.3550	10,431
01 Mar 2024	0.3900	0.3900	0.3700	0.3700	0.3700	3,099
29 Feb 2024	0.3800	0.3900	0.3800	0.3900	0.3900	15,499
28 Feb 2024	0.3800	0.3800	0.3700	0.3800	0.3800	28,179
27 Feb 2024	0.3600	0.3800	0.3600	0.3800	0.3800	29,031
26 Feb 2024	0.3950	0.3950	0.3750	0.3750	0.3750	27,261
23 Feb 2024	0.3800	0.3950	0.3800	0.3950	0.3950	16,699
22 Feb 2024	0.3850	0.3850	0.3750	0.3750	0.3750	28,609
21 Feb 2024	0.3800	0.3850	0.3750	0.3850	0.3850	2,266
20 Feb 2024	0.3700	0.3750	0.3700	0.3750	0.3750	7,501
19 Feb 2024	0.3700	0.4000	0.3600	0.3700	0.3700	34,105
16 Feb 2024	0.3450	0.3850	0.3450	0.3750	0.3750	57,812
15 Feb 2024	0.3500	0.3500	0.3350	0.3350	0.3350	9,227
14 Feb 2024	0.3550	0.3650	0.3350	0.3500	0.3500	6,359
13 Feb 2024	0.3700	0.3700	0.3400	0.3550	0.3550	45,536
12 Feb 2024	0.3750	0.3750	0.3600	0.3700	0.3700	15,698
09 Feb 2024	0.3650	0.3950	0.3650	0.3950	0.3950	15,431
08 Feb 2024	0.3650	0.3650	0.3650	0.3650	0.3650	614
07 Feb 2024	0.4100	0.4100	0.3650	0.3650	0.3650	54,975
06 Feb 2024	0.3900	0.4100	0.3500	0.3500	0.3500	51,642
05 Feb 2024	0.3950	0.4300	0.3800	0.3900	0.3900	171,439
02 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	693
01 Feb 2024	0.3500	0.4000	0.3350	0.4000	0.4000	127,140
31 Jan 2024	0.3400	0.3650	0.3400	0.3500	0.3500	306,362
30 Jan 2024	0.3250	0.3450	0.3200	0.3400	0.3400	28,503
29 Jan 2024	0.2950	0.3500	0.2850	0.3500	0.3500	122,727
25 Jan 2024	0.2950	0.2950	0.2950	0.2950	0.2950	8,216
24 Jan 2024	0.2850	0.2950	0.2850	0.2950	0.2950	44,434
23 Jan 2024	0.2950	0.2950	0.2800	0.2800	0.2800	10,363
22 Jan 2024	0.2900	0.3000	0.2800	0.2900	0.2900	114,445
19 Jan 2024	0.2550	0.2900	0.2550	0.2900	0.2900	9,267
18 Jan 2024	0.2600	0.2600	0.2550	0.2550	0.2550	6,555
17 Jan 2024	0.2650	0.2850	0.2600	0.2600	0.2600	5,710
16 Jan 2024	0.2600	0.2750	0.2600	0.2650	0.2650	33,760
15 Jan 2024	0.2550	0.2600	0.2550	0.2600	0.2600	850
12 Jan 2024	0.2600	0.2700	0.2550	0.2550	0.2550	21,885
11 Jan 2024	0.2650	0.2800	0.2650	0.2700	0.2700	23,123
10 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2900	350
09 Jan 2024	0.2850	0.2850	0.2500	0.2650	0.2650	133,974
08 Jan 2024	0.3000	0.3000	0.2750	0.2800	0.2800	27,196
05 Jan 2024	0.3000	0.3100	0.3000	0.3100	0.3100	12,045
04 Jan 2024	0.2800	0.3000	0.2800	0.3000	0.3000	9,246
03 Jan 2024	0.2750	0.2800	0.2750	0.2750	0.2750	89,635
02 Jan 2024	0.2800	0.3000	0.2800	0.2850	0.2850	6,338
29 Dec 2023	0.2750	0.2750	0.2750	0.2750	0.2750	22,277
28 Dec 2023	0.2900	0.2900	0.2900	0.2900	0.2900	10,304
27 Dec 2023	0.2850	0.3000	0.2750	0.3000	0.3000	16,908
22 Dec 2023	0.2800	0.3000	0.2700	0.3000	0.3000	38,003
21 Dec 2023	0.2800	0.2900	0.2800	0.2800	0.2800	8,739
20 Dec 2023	0.2850	0.3000	0.2850	0.3000	0.3000	1,510
19 Dec 2023	0.3100	0.3100	0.2800	0.2800	0.2800	109,016
18 Dec 2023	0.3000	0.3000	0.3000	0.3000	0.3000	5,001
15 Dec 2023	0.2800	0.2800	0.2800	0.2800	0.2800	6,666
14 Dec 2023	0.2950	0.2950	0.2900	0.2900	0.2900	55,090
13 Dec 2023	0.3100	0.3100	0.2950	0.2950	0.2950	20,454
12 Dec 2023	0.3000	0.3200	0.3000	0.3100	0.3100	42,023
11 Dec 2023	0.2950	0.3450	0.2950	0.3450	0.3450	66,070
08 Dec 2023	0.3050	0.3050	0.2950	0.3050	0.3050	6,761
07 Dec 2023	0.3000	0.3000	0.3000	0.3000	0.3000	4,700
06 Dec 2023	0.3100	0.3100	0.3000	0.3000	0.3000	44,231
05 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3100	2,670
04 Dec 2023	0.3200	0.3200	0.3100	0.3100	0.3100	28,379
01 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3200	5,996
30 Nov 2023	0.3100	0.3200	0.2950	0.3200	0.3200	25,112
29 Nov 2023	0.2900	0.3100	0.2900	0.3100	0.3100	38,170
28 Nov 2023	0.2900	0.2900	0.2900	0.2900	0.2900	2,030
27 Nov 2023	0.2900	0.3000	0.2900	0.2900	0.2900	16,204
24 Nov 2023	0.2900	0.2900	0.2900	0.2900	0.2900	5,911
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6427+0.0001(+0.02%)

OIL83.22+0.49(+0.59%)

GOLD2,404.90+6.90(+0.29%)

Bitcoin AUD99,967.77+452.72(+0.45%)

Clean TeQ Water Limited (CNQ.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6427
+0.0001(+0.02%)

OIL
83.22
+0.49(+0.59%)

GOLD
2,404.90
+6.90(+0.29%)

Bitcoin AUD
99,967.77
+452.72(+0.45%)