Skip to main content
Clean TeQ Water Limited (ASX:CNQ)
Australia flag Australia · Delayed Price · Currency is AUD
0.395
+0.015 (3.95%)
Apr 29, 2026, 3:31 PM AEST

Clean TeQ Water Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.380.400.380.380.381.33%50,344
Apr 27, 20260.400.400.380.380.38-6.25%45,864
Apr 24, 20260.400.400.400.400.401.27%33,968
Apr 23, 20260.410.420.400.400.40-3.66%106,122
Apr 22, 20260.410.420.400.410.411.23%151,831
Apr 21, 20260.420.420.400.410.413.85%217,082
Apr 20, 20260.390.420.390.390.395.41%193,888
Apr 17, 20260.410.410.370.370.37-83,293
Apr 16, 20260.360.380.360.370.372.78%100,987
Apr 15, 20260.360.380.360.360.362.86%88,461
Apr 14, 20260.360.360.350.350.351.45%19,905
Apr 13, 20260.360.360.350.350.35-6.76%10,821
Apr 10, 20260.350.370.350.370.378.82%30,839
Apr 8, 20260.350.360.330.340.34-2.86%100,708
Apr 7, 20260.390.390.350.350.35-7.89%86,948
Apr 2, 20260.370.380.370.380.382.70%23,312
Apr 1, 20260.370.370.360.370.372.78%25,698
Mar 31, 20260.370.370.360.360.36-1.37%16,873
Mar 30, 20260.370.370.370.370.371.39%1,283
Mar 27, 20260.360.380.360.360.36-5.26%13,384
Mar 26, 20260.380.380.380.380.38-2,017
Mar 25, 20260.380.390.350.380.382.70%36,703
Mar 24, 20260.370.380.370.370.37-1.33%153,957
Mar 23, 20260.390.400.370.380.38-5.06%121,480
Mar 20, 20260.400.420.400.400.40-19,151
Mar 19, 20260.400.400.390.400.40-2.47%75,282
Mar 18, 20260.410.430.410.410.41-62,233
Mar 17, 20260.400.430.400.410.411.25%36,719
Mar 16, 20260.430.430.400.400.40-3.61%64,013
Mar 13, 20260.400.420.390.420.423.75%37,424
Mar 12, 20260.410.430.400.400.405.26%277,934
Mar 11, 20260.380.380.380.380.38-10,000
Mar 10, 20260.380.390.370.380.38-2.56%34,511
Mar 9, 20260.420.420.380.390.39-8.24%92,849
Mar 6, 20260.420.430.400.430.432.41%68,872
Mar 5, 20260.440.440.380.420.42-6.74%55,680
Mar 4, 20260.420.450.420.450.457.23%285,248
Mar 3, 20260.400.420.400.420.4212.16%324,736
Mar 2, 20260.370.390.370.370.371.37%28,605
Feb 27, 20260.380.410.360.370.378.96%326,389
Feb 26, 20260.350.360.340.340.34-4.29%50,522
Feb 25, 20260.330.360.330.350.35-2.78%6,885
Feb 24, 20260.350.360.340.360.362.86%66,766
Feb 23, 20260.350.350.330.350.35-2.78%62,608
Feb 20, 20260.340.360.320.360.365.88%65,184
Feb 19, 20260.340.350.340.340.34-17,892
Feb 18, 20260.330.340.320.340.343.03%45,804
Feb 17, 20260.340.340.330.330.33-38,502
Feb 16, 20260.330.330.330.330.33-2.94%19,850
Feb 13, 20260.350.350.340.340.34-4.23%42,034
Feb 12, 20260.340.360.340.360.364.41%47,291
Feb 11, 20260.350.360.340.340.34-4.23%52,516
Feb 10, 20260.370.370.350.360.36-4.05%82,136
Feb 9, 20260.360.370.350.370.377.25%253,190
Feb 6, 20260.360.360.350.350.35-4.17%282,174
Feb 5, 20260.360.360.360.360.36-73,058
Feb 4, 20260.360.370.360.360.36-40,229
Feb 3, 20260.360.370.360.360.362.86%120,242
Feb 2, 20260.380.380.350.350.35-9.09%126,976
Jan 30, 20260.390.390.360.390.391.32%223,144
Jan 29, 20260.410.410.370.380.38-7.32%205,047
Jan 28, 20260.430.450.410.410.41-7.87%73,401
Jan 27, 20260.380.450.380.450.4514.10%229,498
Jan 23, 20260.380.400.380.390.392.63%39,407
Jan 22, 20260.380.380.370.380.38-102,683
Jan 21, 20260.360.380.350.380.385.56%173,621
Jan 20, 20260.360.360.360.360.36-26,283
Jan 19, 20260.360.370.350.360.361.41%127,401
Jan 16, 20260.360.360.350.360.36-79,640
Jan 15, 20260.370.370.360.360.36-2.74%71,562
Jan 14, 20260.370.370.370.370.37-1.35%83,027
Jan 13, 20260.360.390.360.370.372.78%311,352
Jan 12, 20260.360.360.350.360.36-31,924
Jan 9, 20260.370.370.360.360.36-1.37%66,503
Jan 8, 20260.360.370.350.370.371.39%79,517
Jan 7, 20260.360.360.350.360.36-30,227
Jan 6, 20260.360.380.360.360.36-68,386
Jan 5, 20260.370.370.360.360.36-2.70%94,112
Jan 2, 20260.400.400.370.370.37-164,003
Dec 31, 20250.390.410.370.370.371.37%45,818
Dec 30, 20250.380.380.370.370.37-3.95%3,671
Dec 29, 20250.340.380.330.380.3811.76%124,369
Dec 24, 20250.330.360.330.340.34-1.45%9,352
Dec 23, 20250.350.360.330.350.354.55%60,109
Dec 22, 20250.330.350.330.330.33-41,149
Dec 19, 20250.330.340.320.330.334.76%55,844
Dec 18, 20250.330.340.320.320.32-4.55%186,498
Dec 17, 20250.360.360.330.330.33-8.33%290,228
Dec 16, 20250.360.370.360.360.361.41%79,588
Dec 15, 20250.360.370.350.360.36-1.39%78,660
Dec 12, 20250.360.360.340.360.36-54,931
Dec 11, 20250.360.370.360.360.36-1.37%150,777
Dec 10, 20250.360.380.360.370.37-175,291
Dec 9, 20250.400.400.370.370.371.39%71,877
Dec 8, 20250.400.400.360.360.36-4.00%312,029
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