Clean TeQ Water Limited (CNQ.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.2500

-0.0250

(-9.09%)

At close: 03:27PM AEST

Time Period:

Jun 23, 2023 - Jun 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	0.2850	0.2900	0.2500	0.2500	0.2500	313,003
Jun 20, 2024	0.2750	0.2850	0.2750	0.2750	0.2750	35,520
Jun 19, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	44,681
Jun 18, 2024	0.2850	0.2950	0.2850	0.2900	0.2900	47,250
Jun 17, 2024	0.2800	0.2900	0.2800	0.2850	0.2850	9,587
Jun 14, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	29,171
Jun 13, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	48,360
Jun 12, 2024	0.2800	0.2900	0.2750	0.2750	0.2750	120,987
Jun 11, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	145,869
Jun 07, 2024	0.2650	0.2850	0.2650	0.2800	0.2800	17,606
Jun 06, 2024	0.2800	0.2900	0.2650	0.2650	0.2650	123,774
Jun 05, 2024	0.2800	0.2800	0.2750	0.2750	0.2750	2,894
Jun 04, 2024	0.2750	0.2800	0.2600	0.2750	0.2750	83,015
Jun 03, 2024	0.2750	0.2800	0.2750	0.2750	0.2750	181,928
May 31, 2024	0.2800	0.2900	0.2800	0.2825	0.2825	75,548
May 30, 2024	0.2800	0.2850	0.2750	0.2800	0.2800	64,298
May 29, 2024	0.2800	0.2950	0.2750	0.2900	0.2900	65,802
May 28, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	110,536
May 27, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	100
May 24, 2024	0.2850	0.3000	0.2800	0.2800	0.2800	22,456
May 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	79,332
May 22, 2024	0.2950	0.2950	0.2800	0.2800	0.2800	13,706
May 21, 2024	0.2900	0.2950	0.2800	0.2950	0.2950	37,850
May 20, 2024	0.2750	0.3000	0.2750	0.2850	0.2850	369,421
May 17, 2024	0.2800	0.2800	0.2750	0.2800	0.2800	27,058
May 16, 2024	0.2750	0.2850	0.2750	0.2850	0.2850	28,388
May 15, 2024	0.2850	0.2850	0.2750	0.2750	0.2750	16,042
May 14, 2024	0.2750	0.2800	0.2750	0.2800	0.2800	17,586
May 13, 2024	0.2800	0.2800	0.2750	0.2750	0.2750	30,423
May 10, 2024	0.2850	0.2900	0.2800	0.2800	0.2800	79,545
May 09, 2024	0.2900	0.2900	0.2550	0.2600	0.2600	314,955
May 08, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	52,770
May 07, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	110,964
May 06, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	253,400
May 03, 2024	0.3300	0.3300	0.3050	0.3050	0.3050	69,963
May 02, 2024	0.3450	0.3450	0.3400	0.3450	0.3450	13,333
May 01, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	13,244
Apr 30, 2024	0.3100	0.3800	0.3100	0.3400	0.3400	33,991
Apr 29, 2024	0.3400	0.3400	0.3000	0.3250	0.3250	91,800
Apr 26, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 24, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 23, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 22, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 19, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 18, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 17, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 16, 2024	0.3600	0.3800	0.3550	0.3700	0.3700	23,369
Apr 15, 2024	0.3900	0.3900	0.3600	0.3900	0.3900	97,888
Apr 12, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	5,100
Apr 11, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	8,816
Apr 10, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	2,792
Apr 09, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	21,383
Apr 08, 2024	0.3800	0.4000	0.3800	0.3800	0.3800	52,230
Apr 05, 2024	0.3650	0.3700	0.3650	0.3700	0.3700	49,025
Apr 04, 2024	0.3650	0.3650	0.3600	0.3650	0.3650	32,649
Apr 03, 2024	0.3650	0.3650	0.3450	0.3650	0.3650	20,424
Apr 02, 2024	0.3700	0.3700	0.3550	0.3550	0.3550	20,204
Mar 28, 2024	0.3750	0.3800	0.3700	0.3700	0.3700	31,641
Mar 27, 2024	0.3800	0.3800	0.3650	0.3650	0.3650	16,959
Mar 26, 2024	0.3500	0.3750	0.3450	0.3750	0.3750	47,061
Mar 25, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	11,419
Mar 22, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	20,196
Mar 21, 2024	0.3450	0.3550	0.3450	0.3500	0.3500	25,035
Mar 20, 2024	0.3300	0.3450	0.3300	0.3450	0.3450	76
Mar 19, 2024	0.3450	0.3450	0.3250	0.3400	0.3400	9,870
Mar 18, 2024	0.3200	0.3450	0.3200	0.3300	0.3300	30,498
Mar 15, 2024	0.3300	0.3400	0.3200	0.3200	0.3200	18,887
Mar 14, 2024	0.3300	0.3350	0.3300	0.3350	0.3350	7,200
Mar 13, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	20,433
Mar 12, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	17,410
Mar 11, 2024	0.3400	0.3500	0.3300	0.3300	0.3300	47,157
Mar 08, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	15,862
Mar 07, 2024	0.3600	0.3600	0.3450	0.3450	0.3450	5,401
Mar 06, 2024	0.3600	0.3600	0.3450	0.3500	0.3500	34,496
Mar 05, 2024	0.3550	0.3750	0.3550	0.3750	0.3750	10,270
Mar 04, 2024	0.3550	0.3600	0.3500	0.3550	0.3550	10,431
Mar 01, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	3,099
Feb 29, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	15,499
Feb 28, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	28,179
Feb 27, 2024	0.3600	0.3800	0.3600	0.3800	0.3800	29,031
Feb 26, 2024	0.3950	0.3950	0.3750	0.3750	0.3750	27,261
Feb 23, 2024	0.3800	0.3950	0.3800	0.3950	0.3950	16,699
Feb 22, 2024	0.3850	0.3850	0.3750	0.3750	0.3750	28,609
Feb 21, 2024	0.3800	0.3850	0.3750	0.3850	0.3850	2,266
Feb 20, 2024	0.3700	0.3750	0.3700	0.3750	0.3750	7,501
Feb 19, 2024	0.3700	0.4000	0.3600	0.3700	0.3700	34,105
Feb 16, 2024	0.3450	0.3850	0.3450	0.3750	0.3750	57,812
Feb 15, 2024	0.3500	0.3500	0.3350	0.3350	0.3350	9,227
Feb 14, 2024	0.3550	0.3650	0.3350	0.3500	0.3500	6,359
Feb 13, 2024	0.3700	0.3700	0.3400	0.3550	0.3550	45,536
Feb 12, 2024	0.3750	0.3750	0.3600	0.3700	0.3700	15,698
Feb 09, 2024	0.3650	0.3950	0.3650	0.3950	0.3950	15,431
Feb 08, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	614
Feb 07, 2024	0.4100	0.4100	0.3650	0.3650	0.3650	54,975
Feb 06, 2024	0.3900	0.4100	0.3500	0.3500	0.3500	51,642
Feb 05, 2024	0.3950	0.4300	0.3800	0.3900	0.3900	171,439
Feb 02, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	693
Feb 01, 2024	0.3500	0.4000	0.3350	0.4000	0.4000	127,140
Jan 31, 2024	0.3400	0.3650	0.3400	0.3500	0.3500	306,362
Jan 30, 2024	0.3250	0.3450	0.3200	0.3400	0.3400	28,503
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.49(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.57(+0.04%)

CAD/USD0.7302-0.0004(-0.05%)

CRUDE OIL82.34+0.17(+0.21%)

Bitcoin CAD88,212.00+247.92(+0.28%)

Clean TeQ Water Limited (CNQ.AX)

S&P/TSX
21,554.86
-26.49(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.57(+0.04%)

CAD/USD
0.7302
-0.0004(-0.05%)

CRUDE OIL
82.34
+0.17(+0.21%)

Bitcoin CAD
88,212.00
+247.92(+0.28%)