Conrad Asia Energy Ltd. (CRD.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.9450 | 0.9450 | 0.9000 | 0.9400 | 0.9400 | 48,006 |
| 01 May 2024 | 0.9450 | 0.9450 | 0.9350 | 0.9400 | 0.9400 | 49,497 |
| 30 Apr 2024 | 0.9750 | 0.9750 | 0.9400 | 0.9750 | 0.9750 | 140,951 |
| 29 Apr 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 63,107 |
| 26 Apr 2024 | 0.9750 | 0.9850 | 0.9650 | 0.9850 | 0.9850 | 13,565 |
| 24 Apr 2024 | 0.9500 | 0.9500 | 0.9250 | 0.9250 | 0.9250 | 8,216 |
| 23 Apr 2024 | 0.9800 | 0.9850 | 0.9500 | 0.9500 | 0.9500 | 13,002 |
| 22 Apr 2024 | 0.9825 | 0.9900 | 0.9825 | 0.9900 | 0.9900 | 32,211 |
| 19 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 18 Apr 2024 | 0.9950 | 1.0000 | 0.9950 | 1.0000 | 1.0000 | 26,592 |
| 17 Apr 2024 | 0.9950 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 85,743 |
| 16 Apr 2024 | 0.9900 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 23,624 |
| 15 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 17,096 |
| 12 Apr 2024 | 0.9925 | 1.0050 | 0.9800 | 0.9800 | 0.9800 | 52,802 |
| 11 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,353 |
| 10 Apr 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 141,325 |
| 09 Apr 2024 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 34,484 |
| 08 Apr 2024 | 0.9600 | 0.9600 | 0.9450 | 0.9500 | 0.9500 | 7,903 |
| 05 Apr 2024 | 0.9700 | 0.9800 | 0.9550 | 0.9550 | 0.9550 | 69,038 |
| 04 Apr 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 28,023 |
| 03 Apr 2024 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | 0.9700 | 6,451 |
| 02 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 20,352 |
| 28 Mar 2024 | 0.9900 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 64,724 |
| 27 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 124,664 |
| 26 Mar 2024 | 1.0200 | 1.0200 | 1.0050 | 1.0050 | 1.0050 | 20,984 |
| 25 Mar 2024 | 1.0100 | 1.0100 | 1.0025 | 1.0050 | 1.0050 | 94,938 |
| 22 Mar 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
| 21 Mar 2024 | 1.0300 | 1.0300 | 1.0050 | 1.0050 | 1.0050 | 10,225 |
| 20 Mar 2024 | 1.0450 | 1.0450 | 1.0000 | 1.0050 | 1.0050 | 73,998 |
| 19 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 18 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 15 Mar 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 268,315 |
| 14 Mar 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 302,680 |
| 13 Mar 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 84,639 |
| 12 Mar 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 49,516 |
| 11 Mar 2024 | 1.0550 | 1.0625 | 1.0400 | 1.0500 | 1.0500 | 27,442 |
| 08 Mar 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
| 07 Mar 2024 | 1.1350 | 1.1425 | 1.1000 | 1.1150 | 1.1150 | 26,707 |
| 06 Mar 2024 | 1.1500 | 1.1500 | 1.1150 | 1.1200 | 1.1200 | 136,865 |
| 05 Mar 2024 | 1.1500 | 1.1650 | 1.1350 | 1.1650 | 1.1650 | 104,139 |
| 04 Mar 2024 | 1.1400 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 116,295 |
| 01 Mar 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 35,360 |
| 29 Feb 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 118,703 |
| 28 Feb 2024 | 1.1000 | 1.1850 | 1.1000 | 1.1850 | 1.1850 | 329,103 |
| 27 Feb 2024 | 1.0050 | 1.0850 | 1.0050 | 1.0850 | 1.0850 | 26,280 |
| 26 Feb 2024 | 1.0000 | 1.0050 | 1.0000 | 1.0050 | 1.0050 | 13,228 |
| 23 Feb 2024 | 0.9450 | 0.9600 | 0.9450 | 0.9500 | 0.9500 | 325,867 |
| 22 Feb 2024 | 0.9400 | 0.9450 | 0.9300 | 0.9300 | 0.9300 | 17,457 |
| 21 Feb 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 77,170 |
| 20 Feb 2024 | 0.9400 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 22,436 |
| 19 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 22,900 |
| 16 Feb 2024 | 0.9400 | 0.9600 | 0.9400 | 0.9400 | 0.9400 | 43,416 |
| 15 Feb 2024 | 0.9500 | 1.0000 | 0.9200 | 0.9250 | 0.9250 | 75,672 |
| 14 Feb 2024 | 0.9550 | 0.9550 | 0.9400 | 0.9400 | 0.9400 | 29,342 |
| 13 Feb 2024 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 43,027 |
| 12 Feb 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 248 |
| 09 Feb 2024 | 0.9500 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 102,184 |
| 08 Feb 2024 | 0.9500 | 0.9500 | 0.9450 | 0.9500 | 0.9500 | 10,852 |
| 07 Feb 2024 | 0.9750 | 0.9750 | 0.9450 | 0.9500 | 0.9500 | 32,967 |
| 06 Feb 2024 | 1.0000 | 1.0000 | 0.9450 | 0.9500 | 0.9500 | 161,748 |
| 05 Feb 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 1,999 |
| 02 Feb 2024 | 1.1000 | 1.1000 | 1.0100 | 1.0350 | 1.0350 | 15,692 |
| 01 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 31 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 30 Jan 2024 | 1.1050 | 1.1050 | 1.1000 | 1.1000 | 1.1000 | 7,638 |
| 29 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 12,785 |
| 25 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 24 Jan 2024 | 1.1450 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 42,008 |
| 23 Jan 2024 | 1.0900 | 1.1450 | 1.0900 | 1.1450 | 1.1450 | 1,665 |
| 22 Jan 2024 | 1.0850 | 1.0900 | 1.0850 | 1.0900 | 1.0900 | 2,428 |
| 19 Jan 2024 | 1.1000 | 1.1000 | 1.0850 | 1.0850 | 1.0850 | 3,288 |
| 18 Jan 2024 | 1.0750 | 1.0850 | 1.0600 | 1.0850 | 1.0850 | 20,001 |
| 17 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 16 Jan 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 27,468 |
| 15 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 961 |
| 12 Jan 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 11 Jan 2024 | 1.0000 | 1.0350 | 1.0000 | 1.0100 | 1.0100 | 57,941 |
| 10 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 09 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 660 |
| 08 Jan 2024 | 1.0050 | 1.0100 | 1.0000 | 1.0050 | 1.0050 | 69,714 |
| 05 Jan 2024 | 1.0200 | 1.0200 | 0.9725 | 1.0000 | 1.0000 | 65,089 |
| 04 Jan 2024 | 1.0800 | 1.0900 | 1.0200 | 1.0200 | 1.0200 | 37,530 |
| 03 Jan 2024 | 1.1150 | 1.1150 | 1.0900 | 1.0900 | 1.0900 | 19,041 |
| 02 Jan 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 4,338 |
| 29 Dec 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 16,238 |
| 28 Dec 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 3,392 |
| 27 Dec 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 18,762 |
| 22 Dec 2023 | 1.1200 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 38,769 |
| 21 Dec 2023 | 1.1500 | 1.1500 | 1.1050 | 1.1300 | 1.1300 | 12,844 |
| 20 Dec 2023 | 1.1500 | 1.1500 | 1.1150 | 1.1150 | 1.1150 | 52,595 |
| 19 Dec 2023 | 1.1250 | 1.1250 | 1.1050 | 1.1050 | 1.1050 | 16,984 |
| 18 Dec 2023 | 1.2000 | 1.2000 | 1.1200 | 1.1400 | 1.1400 | 89,425 |
| 15 Dec 2023 | 1.2000 | 1.2000 | 1.1750 | 1.1750 | 1.1750 | 2,831 |
| 14 Dec 2023 | 1.1825 | 1.2000 | 1.1825 | 1.2000 | 1.2000 | 47,248 |
| 13 Dec 2023 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 56,087 |
| 12 Dec 2023 | 1.2500 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 73,233 |
| 11 Dec 2023 | 1.2400 | 1.2500 | 1.2150 | 1.2500 | 1.2500 | 12,723 |
| 08 Dec 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 787 |
| 07 Dec 2023 | 1.2850 | 1.2850 | 1.2700 | 1.2700 | 1.2700 | 359 |
| 06 Dec 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.