Conrad Asia Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	5,784
Sep 1, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	4,007
Aug 31, 2026	0.59	0.60	0.56	0.59	0.59	1.72%	33,089
Aug 27, 2026	0.60	0.60	0.56	0.58	0.58	-3.33%	41,766
Aug 26, 2026	0.60	0.60	0.59	0.60	0.60	1.69%	12,567
Aug 25, 2026	0.60	0.60	0.59	0.59	0.59	-	79,003
Aug 24, 2026	0.60	0.60	0.59	0.59	0.59	0.85%	131,044
Aug 21, 2026	0.60	0.61	0.59	0.59	0.59	0.86%	91,401
Aug 20, 2026	0.59	0.59	0.58	0.58	0.58	0.87%	291
Aug 19, 2026	0.58	0.60	0.57	0.58	0.58	-0.86%	10,205
Aug 18, 2026	0.59	0.60	0.57	0.58	0.58	1.75%	34,471
Aug 17, 2026	0.60	0.61	0.57	0.57	0.57	-4.20%	60,149
Aug 14, 2026	0.60	0.60	0.58	0.60	0.60	2.59%	42,211
Aug 13, 2026	0.60	0.60	0.58	0.58	0.58	-0.85%	35,085
Aug 12, 2026	0.60	0.60	0.59	0.59	0.59	-2.50%	25,065
Aug 11, 2026	0.59	0.60	0.58	0.60	0.60	3.45%	48,298
Aug 7, 2026	0.60	0.60	0.56	0.58	0.58	-3.33%	166,688
Aug 6, 2026	0.60	0.61	0.57	0.60	0.60	7.14%	30,502
Aug 4, 2026	0.61	0.61	0.56	0.56	0.56	-5.08%	48,199
Aug 3, 2026	0.60	0.63	0.57	0.59	0.59	-0.84%	60,412
Jul 31, 2026	0.60	0.60	0.60	0.60	0.60	8.18%	10,000
Jul 30, 2026	0.53	0.55	0.52	0.55	0.55	-7.56%	45,973
Jul 29, 2026	0.56	0.60	0.56	0.60	0.60	8.18%	64,213
Jul 28, 2026	0.56	0.57	0.55	0.55	0.55	0.92%	145,914
Jul 27, 2026	0.56	0.56	0.52	0.55	0.55	-1.80%	4,531
Jul 24, 2026	0.56	0.56	0.56	0.56	0.56	1.83%	1,000
Jul 22, 2026	0.56	0.56	0.55	0.55	0.55	-0.91%	84,417
Jul 21, 2026	0.56	0.56	0.55	0.55	0.55	-3.08%	16,949
Jul 20, 2026	0.57	0.57	0.57	0.57	0.57	-0.44%	366
Jul 17, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	23,926
Jul 15, 2026	0.60	0.60	0.58	0.58	0.58	-1.69%	46,464
Jul 14, 2026	0.61	0.61	0.59	0.59	0.59	-1.67%	12,599
Jul 13, 2026	0.61	0.61	0.60	0.60	0.60	-4.76%	52,413
Jul 10, 2026	0.65	0.65	0.63	0.63	0.63	-1.56%	15,205
Jul 9, 2026	0.64	0.64	0.64	0.64	0.64	-	5,503
Jul 8, 2026	0.65	0.68	0.64	0.64	0.64	0.79%	80,591
Jul 7, 2026	0.57	0.64	0.57	0.64	0.64	12.39%	56,799
Jul 6, 2026	0.57	0.60	0.56	0.57	0.57	0.89%	202,863
Jul 3, 2026	0.55	0.56	0.55	0.56	0.56	3.70%	35,004
Jul 2, 2026	0.51	0.54	0.51	0.54	0.54	11.34%	35,796
Jul 1, 2026	0.49	0.49	0.49	0.49	0.49	-	11,441
Jun 30, 2026	0.47	0.52	0.47	0.49	0.49	7.78%	64,917
Jun 29, 2026	0.43	0.45	0.37	0.45	0.45	9.76%	219,551
Jun 26, 2026	0.42	0.43	0.41	0.41	0.41	-	80,112
Jun 25, 2026	0.42	0.44	0.41	0.41	0.41	-2.38%	52,548
Jun 24, 2026	0.46	0.46	0.41	0.42	0.42	-12.50%	261,617
Jun 23, 2026	0.45	0.48	0.45	0.48	0.48	7.87%	23,904
Jun 22, 2026	0.44	0.48	0.44	0.45	0.45	2.30%	60,127
Jun 19, 2026	0.43	0.44	0.41	0.44	0.44	1.16%	267,328
Jun 18, 2026	0.46	0.46	0.43	0.43	0.43	-3.37%	37,698