ASX:CEH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	0.53	0.54	0.52	0.53	-	-0.94%	399,370
Jul 28, 2026	0.55	0.55	0.52	0.53	0.53	-2.75%	649,289
Jul 27, 2026	0.54	0.55	0.53	0.55	0.55	-	133,067
Jul 24, 2026	0.53	0.55	0.53	0.55	0.55	2.83%	349,656
Jul 23, 2026	0.54	0.54	0.52	0.53	0.53	-1.85%	205,668
Jul 22, 2026	0.58	0.58	0.52	0.54	0.54	-6.90%	4,968,627
Jul 21, 2026	0.55	0.58	0.53	0.58	0.58	9.43%	1,544,820
Jul 20, 2026	0.50	0.55	0.50	0.53	0.53	15.22%	6,912,077
Jul 17, 2026	0.46	0.48	0.45	0.46	0.46	1.10%	170,141
Jul 16, 2026	0.47	0.47	0.46	0.46	0.46	-2.15%	76,196
Jul 15, 2026	0.46	0.47	0.46	0.47	0.47	2.20%	12,175
Jul 14, 2026	0.46	0.47	0.46	0.46	0.46	-	127,383
Jul 13, 2026	0.47	0.48	0.45	0.46	0.46	-2.15%	24,173
Jul 10, 2026	0.45	0.47	0.45	0.47	0.47	2.20%	632,769
Jul 9, 2026	0.46	0.46	0.46	0.46	0.46	1.11%	11,284
Jul 8, 2026	0.45	0.46	0.45	0.45	0.45	-1.10%	54,825
Jul 7, 2026	0.45	0.46	0.44	0.46	0.46	4.60%	651,304
Jul 6, 2026	0.45	0.45	0.44	0.44	0.44	-3.33%	28,541
Jul 3, 2026	0.45	0.45	0.44	0.45	0.45	1.12%	128,064
Jul 2, 2026	0.42	0.45	0.42	0.45	0.45	4.71%	146,027
Jul 1, 2026	0.46	0.46	0.41	0.43	0.43	-5.56%	700,128
Jun 30, 2026	0.46	0.47	0.45	0.45	0.45	-	160,424
Jun 29, 2026	0.46	0.47	0.45	0.45	0.45	-	507,221
Jun 26, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	66,416
Jun 25, 2026	0.45	0.46	0.45	0.46	0.46	2.25%	325,273
Jun 24, 2026	0.45	0.46	0.45	0.45	0.45	-1.11%	253,291
Jun 23, 2026	0.48	0.48	0.45	0.45	0.45	-5.26%	326,196
Jun 22, 2026	0.48	0.49	0.47	0.48	0.48	-5.00%	139,630
Jun 19, 2026	0.48	0.50	0.48	0.50	0.50	4.17%	82,222
Jun 18, 2026	0.49	0.50	0.48	0.48	0.48	-2.04%	227,547
Jun 17, 2026	0.47	0.50	0.47	0.49	0.49	1.03%	300,372
Jun 16, 2026	0.49	0.49	0.48	0.49	0.49	-1.02%	15,264
Jun 15, 2026	0.48	0.49	0.48	0.49	0.49	2.08%	330,000
Jun 12, 2026	0.49	0.50	0.47	0.48	0.48	-	306,455
Jun 11, 2026	0.45	0.49	0.45	0.48	0.48	6.67%	1,048,200
Jun 10, 2026	0.47	0.49	0.45	0.45	0.45	-3.23%	128,897
Jun 9, 2026	0.42	0.48	0.42	0.47	0.47	10.71%	650,480
Jun 5, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	22,962
Jun 4, 2026	0.45	0.45	0.43	0.43	0.43	-6.59%	159,918
Jun 3, 2026	0.45	0.46	0.44	0.46	0.46	2.25%	206,644
Jun 2, 2026	0.46	0.46	0.42	0.45	0.45	-3.26%	198,447
Jun 1, 2026	0.41	0.46	0.41	0.46	0.46	12.20%	165,603
May 29, 2026	0.41	0.46	0.41	0.41	0.41	5.13%	646,269
May 28, 2026	0.41	0.42	0.39	0.39	0.39	-4.88%	445,769
May 27, 2026	0.42	0.42	0.41	0.41	0.41	-	207,665
May 26, 2026	0.41	0.41	0.40	0.41	0.41	-	468,401
May 25, 2026	0.41	0.42	0.41	0.41	0.41	-5.75%	214,998
May 22, 2026	0.41	0.44	0.41	0.44	0.44	6.10%	153,053
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