Skip to main content
Conrad Asia Energy Ltd. (ASX:CRD)
Australia flag Australia · Delayed Price · Currency is AUD
0.475
-0.025 (-5.00%)
Apr 29, 2026, 4:10 PM AEST

Conrad Asia Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.490.510.480.480.48-5.00%83,855
Apr 28, 20260.500.500.490.500.503.09%118,937
Apr 27, 20260.500.500.490.490.49-3.00%15,262
Apr 24, 20260.500.510.500.500.50-12,361
Apr 23, 20260.500.540.500.500.508.70%335,984
Apr 21, 20260.480.480.460.460.46-2.13%13,489
Apr 20, 20260.490.490.470.470.47-10,102
Apr 17, 20260.500.500.470.470.47-6.00%23,391
Apr 16, 20260.500.500.500.500.508.70%20,691
Apr 15, 20260.580.580.460.460.46-8.91%222,214
Apr 14, 20260.530.530.510.510.51-4.72%12,870
Apr 13, 20260.530.530.530.530.537.07%21,204
Apr 10, 20260.510.510.500.500.50-5.71%3,265
Apr 9, 20260.550.550.510.530.53-11.76%63,863
Apr 8, 20260.600.600.590.600.60-0.83%3,276
Apr 7, 20260.600.600.600.600.602.56%1,666
Apr 2, 20260.560.590.560.590.599.35%1,558
Apr 1, 20260.530.550.520.540.542.88%10,884
Mar 31, 20260.520.530.520.520.524.00%41,277
Mar 30, 20260.520.540.500.500.50-7.41%78,940
Mar 27, 20260.590.590.520.540.54-3.57%165,610
Mar 25, 20260.610.610.530.560.56-6.67%23,508
Mar 24, 20260.650.650.560.600.60-4.76%131,643
Mar 23, 20260.630.630.630.630.63-800
Mar 20, 20260.630.650.620.630.637.69%19,177
Mar 17, 20260.580.590.580.590.590.86%27,393
Mar 16, 20260.640.640.580.580.58-7.94%21,303
Mar 13, 20260.650.650.630.630.63-3.08%65,219
Mar 12, 20260.640.650.620.650.653.17%14,978
Mar 11, 20260.600.630.600.630.631.61%10,413
Mar 10, 20260.640.640.590.620.62-1.59%32,669
Mar 9, 20260.640.640.630.630.631.61%40,591
Mar 6, 20260.660.700.620.620.62-4.62%283,701
Mar 5, 20260.640.650.600.650.650.78%787,948
Mar 4, 20260.650.650.600.650.65-60,176
Mar 3, 20260.650.660.580.650.657.50%1,086,148
Mar 2, 20260.600.600.580.600.605.26%125,166
Feb 26, 20260.590.590.570.570.57-0.87%205,789
Feb 25, 20260.580.580.580.580.58-2.54%9,485
Feb 24, 20260.590.590.590.590.59-8,500
Feb 23, 20260.560.620.560.590.598.26%118,959
Feb 20, 20260.500.560.500.550.553.81%53,985
Feb 19, 20260.550.550.530.530.5319.32%26,298
Feb 18, 20260.440.440.400.440.44-2.22%869,105
Feb 17, 20260.440.450.440.450.45-49,931
Feb 16, 20260.480.480.440.450.45-4.26%77,990
Feb 13, 20260.450.470.450.470.474.44%224,258
Feb 12, 20260.480.480.450.450.45-9.09%134,396
Feb 10, 20260.510.510.500.500.50-1.98%1,506
Feb 6, 20260.510.510.490.510.51-0.98%128,854
Feb 5, 20260.550.560.510.510.51-5.56%65,248
Feb 4, 20260.560.560.510.540.54-10.00%171,438
Feb 3, 20260.610.610.600.600.60-106,703
Feb 2, 20260.610.610.600.600.60-1,839
Jan 30, 20260.590.610.580.600.601.69%146,024
Jan 29, 20260.580.590.550.590.59-51,072
Jan 28, 20260.590.600.590.590.591.72%11,048
Jan 27, 20260.570.580.520.580.581.75%58,047
Jan 23, 20260.570.590.570.570.576.54%86,518
Jan 22, 20260.540.540.540.540.54-7.76%187
Jan 21, 20260.580.580.580.580.58-2,000
Jan 20, 20260.580.580.580.580.58-1.69%1,724
Jan 19, 20260.540.600.540.590.599.26%34,462
Jan 16, 20260.550.550.540.540.54-0.92%4,740
Jan 15, 20260.560.600.550.550.55-180,413
Jan 14, 20260.550.560.530.550.55-8.40%284,215
Jan 13, 20260.600.600.580.600.60-9,423
Jan 12, 20260.590.600.590.600.600.85%39,091
Jan 9, 20260.590.590.590.590.590.85%8,878
Jan 8, 20260.590.630.590.590.59-11,481
Jan 7, 20260.600.630.580.590.59-4.10%25,099
Jan 6, 20260.610.610.600.610.61-2.40%51,882
Jan 2, 20260.640.640.630.630.63-0.79%28,900
Dec 31, 20250.640.640.630.630.63-0.79%2,607
Dec 30, 20250.640.640.630.640.640.79%7,000
Dec 29, 20250.630.660.630.630.63-10,339
Dec 24, 20250.590.640.590.630.638.62%53,422
Dec 23, 20250.590.600.580.580.58-3.33%45,687
Dec 22, 20250.600.600.590.600.60-24,415
Dec 19, 20250.600.600.600.600.60-102,449
Dec 18, 20250.600.600.600.600.60-5
Dec 17, 20250.600.600.600.600.60-27,673
Dec 16, 20250.600.600.600.600.60-8,138
Dec 15, 20250.660.660.600.600.60-14.29%40,323
Dec 8, 20250.700.710.700.700.701.45%22,422
Dec 5, 20250.690.690.650.690.690.73%169,573
Dec 4, 20250.690.700.680.690.690.74%211,359
Dec 3, 20250.700.700.680.680.68-4.23%1,271
Dec 2, 20250.710.710.710.710.712.90%1,408
Dec 1, 20250.690.700.690.690.69-131,613
Nov 28, 20250.690.700.680.690.690.73%48,928
Nov 27, 20250.700.700.650.690.69-0.72%98,315
Nov 26, 20250.730.730.690.690.69-2.13%7,787
Nov 25, 20250.720.720.710.710.71-1.40%20,695
Nov 24, 20250.720.730.720.720.72-4.67%20,268
Nov 21, 20250.760.760.750.750.75-1.32%284,868
Nov 20, 20250.800.800.730.760.76-3.80%87,416
Nov 19, 20250.690.820.690.790.7916.18%1,673,904
Nov 10, 20250.680.680.680.680.68-13,119
Nov 7, 20250.680.690.680.680.68-21,949