Condor Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.025	0.025	0.023	0.023	0.230	871,999
2022-01-24	0.027	0.027	0.024	0.024	0.240	659,126
2022-01-21	0.027	0.027	0.025	0.025	0.250	380,700
2022-01-20	0.026	0.028	0.026	0.027	0.270	685,045
2022-01-19	0.026	0.027	0.026	0.026	0.260	376,059
2022-01-18	0.026	0.027	0.025	0.025	0.250	438,289
2022-01-17	0.027	0.028	0.026	0.026	0.260	665,059
2022-01-14	0.026	0.028	0.026	0.027	0.270	752,739
2022-01-13	0.026	0.027	0.025	0.025	0.250	688,075
2022-01-12	0.027	0.027	0.026	0.026	0.260	397,416
2022-01-11	0.025	0.028	0.025	0.027	0.270	1,365,195
2022-01-10	0.025	0.026	0.024	0.025	0.250	474,559
2022-01-07	0.024	0.026	0.024	0.025	0.250	1,094,921
2022-01-06	0.025	0.025	0.023	0.023	0.230	563,733
2022-01-05	0.023	0.025	0.023	0.025	0.250	825,119
2022-01-04	0.023	0.024	0.022	0.022	0.220	707,823
2021-12-31	0.022	0.023	0.022	0.023	0.230	147,439
2021-12-30	0.022	0.023	0.022	0.023	0.225	461,990
2021-12-29	0.021	0.023	0.021	0.022	0.220	702,670
2021-12-24	0.021	0.021	0.020	0.020	0.200	136,247
2021-12-23	0.021	0.022	0.021	0.021	0.210	237,369
2021-12-22	0.020	0.023	0.019	0.021	0.210	2,159,551
2021-12-21	0.020	0.020	0.019	0.019	0.190	302,784
2021-12-20	0.020	0.020	0.019	0.020	0.200	222,283
2021-12-17	0.020	0.020	0.020	0.020	0.195	101,000
2021-12-16	0.020	0.020	0.019	0.019	0.190	775,033
2021-12-15	0.020	0.020	0.019	0.020	0.200	164,697
2021-12-14	0.019	0.020	0.019	0.019	0.190	497,239
2021-12-13	0.018	0.020	0.018	0.020	0.200	843,062
2021-12-10	0.019	0.019	0.018	0.018	0.180	415,130
2021-12-09	0.021	0.021	0.019	0.020	0.200	563,778
2021-12-08	0.019	0.021	0.019	0.020	0.200	572,825
2021-12-07	0.020	0.020	0.018	0.018	0.180	2,592,506
2021-12-06	0.021	0.021	0.019	0.019	0.190	1,120,603
2021-12-03	0.021	0.022	0.020	0.020	0.200	587,679
2021-12-02	0.022	0.022	0.021	0.021	0.210	284,989
2021-12-01	0.022	0.023	0.022	0.022	0.220	1,147,522
2021-11-30	0.021	0.023	0.021	0.023	0.230	951,365
2021-11-29	0.021	0.022	0.021	0.021	0.210	655,750
2021-11-26	0.024	0.024	0.021	0.022	0.220	1,861,681
2021-11-25	0.024	0.025	0.024	0.024	0.240	1,239,776
2021-11-24	0.024	0.025	0.023	0.023	0.230	930,743
2021-11-23	0.026	0.026	0.024	0.025	0.250	2,747,532
2021-11-22	0.027	0.028	0.026	0.027	0.270	345,882
2021-11-19	0.028	0.028	0.027	0.027	0.270	292,094
2021-11-18	0.029	0.029	0.027	0.027	0.270	203,110
2021-11-17	0.030	0.030	0.029	0.029	0.290	392,781
2021-11-16	0.030	0.030	0.029	0.029	0.290	195,752
2021-11-15	0.029	0.030	0.029	0.030	0.300	693,444
2021-11-12	0.030	0.030	0.028	0.028	0.280	634,178
2021-11-11	0.026	0.030	0.025	0.030	0.300	1,688,047
2021-11-10	0.027	0.028	0.026	0.026	0.260	1,069,523
2021-11-09	0.026	0.027	0.026	0.026	0.260	897,647
2021-11-08	0.029	0.029	0.025	0.025	0.250	2,109,767
2021-11-05	0.030	0.031	0.029	0.031	0.310	1,202,798
2021-11-04	0.030	0.031	0.030	0.031	0.310	450,356
2021-11-03	0.031	0.033	0.030	0.030	0.300	438,050
2021-11-02	0.030	0.032	0.030	0.031	0.310	335,259
2021-11-01	0.031	0.032	0.030	0.030	0.300	314,136
2021-10-29	0.030	0.032	0.029	0.032	0.320	492,413

← NewerPage 21 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.