ASX:CEH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.41	0.42	0.41	0.42	-	2.44%	4,897
May 21, 2026	0.41	0.42	0.41	0.41	0.41	-	26,323
May 20, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	409,796
May 19, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	21,961
May 18, 2026	0.44	0.44	0.42	0.42	0.42	-4.60%	226,083
May 15, 2026	0.45	0.45	0.44	0.44	0.44	-	7,339
May 14, 2026	0.44	0.44	0.44	0.44	0.44	-3.33%	156,590
May 13, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	125,928
May 12, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	295,955
May 11, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	43,516
May 8, 2026	0.44	0.44	0.44	0.44	0.44	-	70,821
May 7, 2026	0.44	0.45	0.43	0.44	0.44	-	1,439,464
May 6, 2026	0.43	0.44	0.42	0.44	0.44	3.53%	148,566
May 5, 2026	0.42	0.43	0.42	0.43	0.43	-	103,704
May 4, 2026	0.44	0.45	0.43	0.43	0.43	-3.41%	313,517
May 1, 2026	0.45	0.45	0.43	0.44	0.44	-1.12%	633,118
Apr 30, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	58,023
Apr 29, 2026	0.45	0.46	0.45	0.45	0.45	-1.10%	383,894
Apr 28, 2026	0.44	0.46	0.43	0.46	0.46	3.41%	330,512
Apr 27, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	102,622
Apr 24, 2026	0.47	0.47	0.44	0.45	0.45	-4.26%	436,475
Apr 23, 2026	0.47	0.48	0.47	0.47	0.47	-3.09%	3,387,716
Apr 22, 2026	0.48	0.49	0.46	0.49	0.49	3.19%	278,641
Apr 21, 2026	0.48	0.49	0.47	0.47	0.47	-3.09%	495,086
Apr 20, 2026	0.49	0.49	0.48	0.49	0.49	2.11%	98,508
Apr 17, 2026	0.48	0.49	0.48	0.48	0.48	-2.06%	634,780
Apr 16, 2026	0.48	0.50	0.48	0.49	0.49	-	133,264
Apr 15, 2026	0.49	0.49	0.48	0.49	0.49	1.04%	288,691
Apr 14, 2026	0.49	0.49	0.48	0.48	0.48	-	84,026
Apr 13, 2026	0.50	0.50	0.48	0.48	0.48	-4.95%	298,908
Apr 10, 2026	0.49	0.51	0.49	0.51	0.51	3.06%	59,823
Apr 9, 2026	0.50	0.52	0.49	0.49	0.49	-2.00%	29,388
Apr 8, 2026	0.50	0.51	0.50	0.50	0.50	2.04%	393,486
Apr 7, 2026	0.49	0.50	0.48	0.49	0.49	-	260,512
Apr 2, 2026	0.51	0.51	0.49	0.49	0.49	-3.92%	13,619,220
Apr 1, 2026	0.49	0.51	0.49	0.51	0.51	7.37%	62,465
Mar 31, 2026	0.49	0.50	0.48	0.48	0.48	-3.06%	337,773
Mar 30, 2026	0.51	0.51	0.49	0.49	0.49	-5.77%	232,790
Mar 27, 2026	0.49	0.52	0.49	0.52	0.52	4.00%	25,104
Mar 26, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	8,128
Mar 25, 2026	0.49	0.52	0.49	0.52	0.52	4.00%	127,774
Mar 24, 2026	0.52	0.52	0.50	0.50	0.50	-2.91%	98,049
Mar 23, 2026	0.49	0.52	0.49	0.52	0.52	1.98%	156,785
Mar 20, 2026	0.50	0.52	0.48	0.51	0.51	-0.98%	805,043
Mar 19, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	349,897
Mar 18, 2026	0.54	0.54	0.52	0.52	0.52	-5.45%	262,606
Mar 17, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	28,199
Mar 16, 2026	0.52	0.54	0.51	0.54	0.54	1.89%	380,880
Mar 13, 2026	0.55	0.56	0.53	0.53	0.53	-3.64%	21,564
Mar 12, 2026	0.55	0.55	0.54	0.55	0.55	-1.79%	226,077