Skip to main content
Clean TeQ Water Limited (ASX:CNQ)
Australia flag Australia · Delayed Price · Currency is AUD
0.375
+0.010 (2.74%)
At close: Dec 5, 2025

Clean TeQ Water Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.360.380.360.380.382.74%45,844
Dec 4, 20250.390.390.370.370.37-6.41%181,151
Dec 3, 20250.410.420.390.390.39-3.70%50,609
Dec 2, 20250.420.420.400.410.41-2.41%46,754
Dec 1, 20250.420.420.400.420.423.75%256,554
Nov 28, 20250.370.420.370.400.408.11%219,723
Nov 27, 20250.380.400.360.370.371.37%173,990
Nov 26, 20250.370.370.370.370.37-8.75%27,851
Nov 25, 20250.400.400.400.400.40-16,529
Nov 24, 20250.360.400.360.400.4012.68%39,814
Nov 21, 20250.370.400.360.360.36-6.58%40,041
Nov 20, 20250.390.420.380.380.381.33%274,558
Nov 19, 20250.380.380.380.380.38-176,926
Nov 18, 20250.380.390.380.380.38-100,143
Nov 17, 20250.370.390.370.380.38-5.06%377,798
Nov 14, 20250.400.410.390.400.40-8.14%227,489
Nov 13, 20250.410.440.410.430.432.38%243,375
Nov 12, 20250.430.430.410.420.42-2.33%66,564
Nov 11, 20250.430.440.430.430.43-39,152
Nov 10, 20250.440.450.420.430.43-4.44%244,400
Nov 7, 20250.540.550.430.450.45-4.26%162,414
Nov 5, 20250.520.530.430.470.47-11.32%154,405
Nov 4, 20250.590.600.530.530.53-10.17%96,431
Nov 3, 20250.560.600.550.590.596.31%117,669
Oct 31, 20250.490.560.490.560.569.90%221,332
Oct 30, 20250.550.550.460.510.51-9.82%59,241
Oct 29, 20250.490.570.490.560.5614.29%187,921
Oct 28, 20250.420.500.410.490.4918.07%217,549
Oct 27, 20250.430.440.410.420.421.22%370,893
Oct 24, 20250.370.430.370.410.4110.81%299,329
Oct 23, 20250.360.370.360.370.375.71%10,964
Oct 22, 20250.380.380.350.350.35-5.41%163,551
Oct 21, 20250.380.380.370.370.37-7.50%5,819
Oct 20, 20250.380.410.380.400.405.26%272,510
Oct 17, 20250.360.380.350.380.388.57%263,267
Oct 16, 20250.330.350.330.350.357.69%39,532
Oct 15, 20250.330.350.320.330.331.56%29,165
Oct 14, 20250.320.320.320.320.323.23%15,625
Oct 13, 20250.320.330.310.310.31-16,669
Oct 10, 20250.310.320.310.310.31-1.59%22,259
Oct 9, 20250.340.340.320.320.32-1.56%25,646
Oct 8, 20250.330.330.320.320.32-1.54%7,418
Oct 7, 20250.360.360.320.330.33-9.72%77,843
Oct 6, 20250.350.360.330.360.362.86%67,082
Oct 3, 20250.330.350.320.350.359.37%34,677
Oct 2, 20250.340.340.320.320.32-5.88%13,685
Oct 1, 20250.350.350.340.340.34-17,762
Sep 30, 20250.350.350.340.340.34-2.86%19,868
Sep 29, 20250.330.350.320.350.359.37%31,144
Sep 26, 20250.340.350.320.320.32-3.03%16,318
Sep 25, 20250.350.350.320.330.33-7.04%5,502
Sep 24, 20250.350.360.340.360.362.90%90,250
Sep 23, 20250.360.360.320.350.35-5.48%14,094
Sep 22, 20250.340.370.300.370.378.96%183,246
Sep 19, 20250.360.360.340.340.34-4.29%64,043
Sep 18, 20250.340.360.340.350.352.94%42,982
Sep 17, 20250.260.380.260.340.3430.77%471,349
Sep 16, 20250.230.260.230.260.2613.04%87,489
Sep 15, 20250.230.230.230.230.23-46,588
Sep 12, 20250.230.250.230.230.23-2.13%225,349
Sep 11, 20250.230.240.230.240.24-66,922
Sep 10, 20250.240.240.240.240.24-2.08%11,276
Sep 9, 20250.240.240.240.240.24-13,194
Sep 8, 20250.250.250.240.240.24-20,450
Sep 5, 20250.240.240.240.240.242.13%2,000
Sep 4, 20250.240.240.240.240.24-6.00%26,640
Sep 3, 20250.240.260.240.250.25-20,370
Sep 2, 20250.260.260.250.250.25-1.96%3,787
Sep 1, 20250.250.260.250.260.262.00%25,851
Aug 29, 20250.250.250.240.250.25-24,543
Aug 28, 20250.240.250.230.250.254.17%35,777
Aug 27, 20250.230.240.230.240.244.35%53,765
Aug 26, 20250.230.230.220.230.23-148,950
Aug 25, 20250.230.230.220.230.234.55%175,509
Aug 22, 20250.220.220.220.220.222.33%2,925
Aug 21, 20250.230.230.220.220.22-18,008
Aug 19, 20250.230.230.220.220.222.38%46,703
Aug 18, 20250.220.220.210.210.21-50,735
Aug 15, 20250.220.220.210.210.21-2.33%65,940
Aug 14, 20250.220.220.220.220.227.50%30,328
Aug 13, 20250.210.210.200.200.20-6.98%13,711
Aug 12, 20250.200.220.200.220.224.88%10,687
Aug 11, 20250.200.210.200.210.212.50%35,191
Aug 8, 20250.220.220.200.200.20-6.98%36,474
Aug 7, 20250.200.220.200.220.227.50%91,476
Aug 6, 20250.200.200.200.200.20-5
Aug 4, 20250.200.200.200.200.202.56%2,432
Aug 1, 20250.210.210.200.200.20-2.50%67,728
Jul 31, 20250.210.210.200.200.20-9.09%95,162
Jul 30, 20250.230.230.220.220.22-4.35%49,114
Jul 29, 20250.230.230.220.230.23-8,644
Jul 28, 20250.230.240.230.230.2312.20%190,563
Jul 25, 20250.220.230.210.210.21-10.87%44,487
Jul 24, 20250.230.230.230.230.23-4.17%67,651
Jul 23, 20250.230.240.230.240.2414.29%227,212
Jul 22, 20250.220.220.210.210.21-13,360
Jul 21, 20250.240.240.210.210.21-8.70%82,229
Jul 18, 20250.230.260.210.230.2312.20%180,868
Jul 17, 20250.200.210.200.210.212.50%1,231
Jul 16, 20250.210.210.200.200.20-4.76%116,842