ASX - Delayed Quote AUD

Calima Energy Limited (CE1.AX)

Compare
0.0090 0.0000 (0.00%)
At close: July 2 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Nov 4, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Nov 1, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 31, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 30, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 29, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 28, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 25, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 24, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 23, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 22, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 21, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 18, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 17, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 16, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 15, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 14, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 11, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 10, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 9, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 8, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 7, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 4, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 3, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 2, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 1, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 30, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 27, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 26, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 25, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 24, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 23, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 20, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 19, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 18, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 17, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 16, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 13, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 12, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 11, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 10, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 9, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 6, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 5, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 4, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 3, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 2, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 30, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 29, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 28, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 27, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 26, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 23, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 22, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 21, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 20, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 19, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 16, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 15, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 14, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 13, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 12, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 9, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 8, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 7, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 6, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 5, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 2, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 1, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 31, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 30, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 29, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 26, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 25, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 24, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 23, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 22, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 19, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 18, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 17, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 16, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 15, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 12, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 11, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 10, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 9, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 8, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 5, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 4, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 3, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 2, 2024 0.0090 0.0090 0.0080 0.0090 0.0090 9,591,183
Jul 1, 2024 0.0080 0.0100 0.0080 0.0090 0.0090 10,856,121
Jun 28, 2024 0.0080 0.0090 0.0080 0.0080 0.0080 6,440,505
Jun 27, 2024 0.0100 0.0100 0.0080 0.0080 0.0080 3,805,062
Jun 26, 2024 0.0080 0.0100 0.0080 0.0100 0.0100 7,434,321
Jun 25, 2024 0.0080 0.0100 0.0080 0.0100 0.0100 9,917,278
Jun 24, 2024 0.0090 0.0090 0.0070 0.0080 0.0080 4,089,962
Jun 21, 2024 0.0090 0.0100 0.0090 0.0090 0.0090 13,198,223
Jun 20, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 5,596,170
Jun 19, 2024 0.0070 0.0100 0.0070 0.0100 0.0100 33,219,971
Jun 18, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 18,335,862
Jun 17, 2024 0.0060 0.0070 0.0060 0.0070 0.0070 37,216,849
Jun 14, 2024 0.0070 0.0080 0.0070 0.0070 0.0070 44,711,878
Jun 13, 2024 0.1263 Dividend
Jun 13, 2024 0.0050 0.0090 0.0040 0.0060 0.0060 61,453,670
Jun 12, 2024 0.1300 0.1300 0.1300 0.1300 0.0037 2,803,398
Jun 11, 2024 0.1300 0.1300 0.1275 0.1300 0.0037 12,071,245
Jun 7, 2024 0.1300 0.1300 0.1250 0.1300 0.0037 3,375,595
Jun 6, 2024 0.1275 0.1275 0.1275 0.1275 0.0036 2,007,038
Jun 5, 2024 0.1300 0.1300 0.1275 0.1300 0.0037 461,917
Jun 4, 2024 0.1250 0.1300 0.1250 0.1250 0.0036 282,951
Jun 3, 2024 0.1250 0.1300 0.1250 0.1300 0.0037 1,144,730
May 31, 2024 0.1250 0.1300 0.1250 0.1250 0.0036 6,540,030
May 30, 2024 0.1250 0.1300 0.1250 0.1300 0.0037 459,138
May 29, 2024 0.1300 0.1300 0.1250 0.1300 0.0037 377,396
May 28, 2024 0.1250 0.1300 0.1250 0.1300 0.0037 310,797
May 27, 2024 0.1300 0.1300 0.1250 0.1250 0.0036 236,384
May 24, 2024 0.1300 0.1300 0.1250 0.1250 0.0036 1,859,268
May 23, 2024 0.1275 0.1300 0.1275 0.1300 0.0037 1,112,983
May 22, 2024 0.1250 0.1300 0.1250 0.1275 0.0036 1,453,556
May 21, 2024 0.1300 0.1300 0.1275 0.1275 0.0036 878,834
May 20, 2024 0.1300 0.1300 0.1250 0.1300 0.0037 1,717,370
May 17, 2024 0.1250 0.1300 0.1250 0.1300 0.0037 3,151,000
May 16, 2024 0.1250 0.1300 0.1250 0.1300 0.0037 5,250,693
May 15, 2024 0.1300 0.1300 0.1250 0.1250 0.0036 17,410,827
May 14, 2024 0.1300 0.1300 0.1275 0.1300 0.0037 2,043,171
May 13, 2024 0.1275 0.1300 0.1250 0.1250 0.0036 247,424
May 10, 2024 0.1300 0.1300 0.1250 0.1250 0.0036 1,505,840
May 9, 2024 0.1250 0.1275 0.1250 0.1275 0.0036 1,003,959
May 8, 2024 0.1250 0.1300 0.1250 0.1300 0.0037 294,183
May 7, 2024 0.1250 0.1300 0.1250 0.1300 0.0037 185,976
May 6, 2024 0.1250 0.1300 0.1250 0.1300 0.0037 16,149,652
May 3, 2024 0.1250 0.1275 0.1250 0.1275 0.0036 17,128
May 2, 2024 0.1250 0.1300 0.1250 0.1300 0.0037 928,984
May 1, 2024 0.1250 0.1300 0.1250 0.1275 0.0036 6,137,743
Apr 30, 2024 0.1250 0.1300 0.1250 0.1250 0.0036 1,447,519
Apr 29, 2024 0.1250 0.1300 0.1250 0.1250 0.0036 5,863,051
Apr 26, 2024 0.1200 0.1200 0.1200 0.1200 0.0034 256,133
Apr 24, 2024 0.1200 0.1250 0.1200 0.1225 0.0035 121,437
Apr 23, 2024 0.1200 0.1225 0.1200 0.1225 0.0035 4,395
Apr 22, 2024 0.1225 0.1225 0.1200 0.1225 0.0035 121,610
Apr 19, 2024 0.1200 0.1250 0.1200 0.1250 0.0036 289,809
Apr 18, 2024 0.1200 0.1250 0.1200 0.1225 0.0035 67,012
Apr 17, 2024 0.1225 0.1225 0.1225 0.1225 0.0035 -
Apr 16, 2024 0.1200 0.1250 0.1200 0.1225 0.0035 1,859,113
Apr 15, 2024 0.1250 0.1250 0.1200 0.1200 0.0034 24,244
Apr 12, 2024 0.1200 0.1250 0.1200 0.1225 0.0035 40,769
Apr 11, 2024 0.1200 0.1225 0.1200 0.1225 0.0035 104,209
Apr 10, 2024 0.1250 0.1250 0.1225 0.1250 0.0036 1,009,251
Apr 9, 2024 0.1200 0.1225 0.1200 0.1200 0.0034 566,919
Apr 8, 2024 0.1200 0.1225 0.1200 0.1225 0.0035 72,568
Apr 5, 2024 0.1250 0.1250 0.1200 0.1225 0.0035 4,680,756
Apr 4, 2024 0.1250 0.1250 0.1200 0.1225 0.0035 184,091
Apr 3, 2024 0.1200 0.1250 0.1200 0.1200 0.0034 323,655
Apr 2, 2024 0.1250 0.1250 0.1250 0.1250 0.0036 -
Mar 28, 2024 0.1250 0.1250 0.1250 0.1250 0.0036 142,000
Mar 27, 2024 0.1200 0.1225 0.1200 0.1225 0.0035 159,582
Mar 26, 2024 0.1200 0.1225 0.1200 0.1200 0.0034 511,570
Mar 25, 2024 0.1250 0.1250 0.1200 0.1200 0.0034 109,366
Mar 22, 2024 0.1200 0.1250 0.1200 0.1250 0.0036 615,885
Mar 21, 2024 0.1250 0.1250 0.1250 0.1250 0.0036 124,650
Mar 20, 2024 0.1200 0.1250 0.1200 0.1250 0.0036 998,071
Mar 19, 2024 0.1250 0.1250 0.1200 0.1200 0.0034 497,375
Mar 18, 2024 0.1250 0.1250 0.1200 0.1250 0.0036 302,500
Mar 15, 2024 0.1250 0.1250 0.1200 0.1200 0.0034 1,001,081
Mar 14, 2024 0.1200 0.1250 0.1200 0.1250 0.0036 133,943
Mar 13, 2024 0.1250 0.1250 0.1225 0.1225 0.0035 200,000
Mar 12, 2024 0.1200 0.1225 0.1200 0.1200 0.0034 725,665
Mar 11, 2024 0.1200 0.1250 0.1200 0.1200 0.0034 1,819,907
Mar 8, 2024 0.1200 0.1250 0.1200 0.1200 0.0034 2,645,294
Mar 7, 2024 0.1200 0.1225 0.1200 0.1225 0.0035 3,816,546
Mar 6, 2024 0.1200 0.1250 0.1200 0.1250 0.0036 2,133,714
Mar 5, 2024 0.1200 0.1225 0.1200 0.1225 0.0035 13,575,972
Mar 4, 2024 0.1250 0.1250 0.1200 0.1225 0.0035 520,237
Mar 1, 2024 0.1250 0.1250 0.1225 0.1225 0.0035 223,000
Feb 29, 2024 0.1200 0.1250 0.1200 0.1250 0.0036 3,081,600
Feb 28, 2024 0.1250 0.1250 0.1200 0.1200 0.0034 2,844,224
Feb 27, 2024 0.1250 0.1250 0.1200 0.1250 0.0036 43,298,748
Feb 26, 2024 0.1200 0.1200 0.1200 0.1200 0.0034 -
Feb 23, 2024 0.1150 0.1200 0.1150 0.1200 0.0034 1,903,135
Feb 22, 2024 0.1150 0.1200 0.1150 0.1200 0.0034 1,130,439
Feb 21, 2024 0.1150 0.1200 0.1150 0.1175 0.0033 1,569,655
Feb 20, 2024 0.1175 0.1175 0.1175 0.1175 0.0033 2,184,100
Feb 19, 2024 0.1150 0.1200 0.1150 0.1200 0.0034 820,298
Feb 16, 2024 0.1150 0.1150 0.1125 0.1150 0.0033 6,136,653
Feb 15, 2024 0.1100 0.1125 0.1100 0.1125 0.0032 1,281,674
Feb 14, 2024 0.1100 0.1100 0.1100 0.1100 0.0031 873,954
Feb 13, 2024 0.1100 0.1100 0.1100 0.1100 0.0031 1,479,053
Feb 12, 2024 0.1100 0.1100 0.1100 0.1100 0.0031 2,000,000
Feb 9, 2024 0.1100 0.1100 0.1050 0.1075 0.0031 193,372
Feb 8, 2024 0.1075 0.1075 0.1050 0.1050 0.0030 44,200
Feb 7, 2024 0.1100 0.1100 0.1050 0.1075 0.0031 242,360
Feb 6, 2024 0.1075 0.1075 0.1075 0.1075 0.0031 91,806
Feb 5, 2024 0.1050 0.1100 0.1050 0.1075 0.0031 202,157
Feb 2, 2024 0.1050 0.1100 0.1050 0.1050 0.0030 82,921
Feb 1, 2024 0.1075 0.1075 0.1050 0.1050 0.0030 722,945
Jan 31, 2024 0.1075 0.1100 0.1050 0.1050 0.0030 445,192
Jan 30, 2024 0.1075 0.1075 0.1050 0.1075 0.0031 114,651
Jan 29, 2024 0.1050 0.1075 0.1050 0.1075 0.0031 304,610
Jan 25, 2024 0.1050 0.1075 0.1050 0.1075 0.0031 273,069
Jan 24, 2024 0.1100 0.1100 0.1075 0.1100 0.0031 136,427
Jan 23, 2024 0.1100 0.1100 0.1050 0.1050 0.0030 1,697,564
Jan 22, 2024 0.1075 0.1100 0.1075 0.1100 0.0031 335,992
Jan 19, 2024 0.1100 0.1100 0.1050 0.1050 0.0030 3,804,239
Jan 18, 2024 0.1100 0.1100 0.1100 0.1100 0.0031 3,212,585
Jan 17, 2024 0.1100 0.1100 0.1050 0.1050 0.0030 357,289
Jan 16, 2024 0.1100 0.1100 0.1075 0.1100 0.0031 1,554,023
Jan 15, 2024 0.1100 0.1100 0.1075 0.1075 0.0031 451,707
Jan 12, 2024 0.1100 0.1125 0.1050 0.1100 0.0031 8,911,892
Jan 11, 2024 0.1050 0.1050 0.1025 0.1050 0.0030 3,946,842
Jan 10, 2024 0.1000 0.1025 0.1000 0.1000 0.0028 2,023,763
Jan 9, 2024 0.1050 0.1050 0.1000 0.1000 0.0028 3,522,326
Jan 8, 2024 0.1000 0.1050 0.1000 0.1050 0.0030 4,116,313
Jan 5, 2024 0.1100 0.1150 0.1000 0.1000 0.0028 21,810,839
Jan 4, 2024 0.0650 0.0650 0.0650 0.0650 0.0018 -
Jan 3, 2024 0.0650 0.0650 0.0650 0.0650 0.0018 -
Jan 2, 2024 0.0650 0.0650 0.0650 0.0650 0.0018 -
Dec 29, 2023 0.0650 0.0650 0.0650 0.0650 0.0018 -
Dec 28, 2023 0.0650 0.0650 0.0650 0.0650 0.0018 -
Dec 27, 2023 0.0630 0.0650 0.0630 0.0650 0.0018 502,390
Dec 22, 2023 0.0630 0.0640 0.0620 0.0630 0.0018 483,940
Dec 21, 2023 0.0660 0.0660 0.0660 0.0660 0.0019 50,000
Dec 20, 2023 0.0650 0.0700 0.0650 0.0660 0.0019 249,310
Dec 19, 2023 0.0690 0.0690 0.0620 0.0630 0.0018 969,185
Dec 18, 2023 0.0650 0.0700 0.0610 0.0700 0.0020 413,581
Dec 15, 2023 0.0720 0.0720 0.0700 0.0700 0.0020 372,382
Dec 14, 2023 0.0750 0.0750 0.0700 0.0700 0.0020 495,321
Dec 13, 2023 0.0730 0.0760 0.0730 0.0730 0.0021 215,635
Dec 12, 2023 0.0740 0.0760 0.0720 0.0720 0.0020 400,714
Dec 11, 2023 0.0750 0.0760 0.0720 0.0740 0.0021 250,569
Dec 8, 2023 0.0790 0.0800 0.0750 0.0750 0.0021 1,243,058
Dec 7, 2023 0.0840 0.0840 0.0790 0.0790 0.0022 1,882,225
Dec 6, 2023 0.0830 0.0860 0.0830 0.0860 0.0024 857,169
Dec 5, 2023 0.0850 0.0850 0.0830 0.0830 0.0024 356,798
Dec 4, 2023 0.0860 0.0870 0.0850 0.0870 0.0025 855,530
Dec 1, 2023 0.0840 0.0860 0.0840 0.0860 0.0024 517,431
Nov 30, 2023 0.0850 0.0860 0.0850 0.0860 0.0024 391,062
Nov 29, 2023 0.0830 0.0870 0.0820 0.0850 0.0024 2,023,946
Nov 28, 2023 0.0790 0.0830 0.0790 0.0830 0.0024 1,295,020
Nov 27, 2023 0.0780 0.0790 0.0770 0.0790 0.0022 729,471
Nov 24, 2023 0.0800 0.0800 0.0780 0.0800 0.0023 707,253
Nov 23, 2023 0.0820 0.0820 0.0790 0.0800 0.0023 1,929,636
Nov 22, 2023 0.0830 0.0830 0.0820 0.0830 0.0024 1,368,485
Nov 21, 2023 0.0820 0.0830 0.0820 0.0830 0.0024 765,727
Nov 20, 2023 0.0860 0.0880 0.0820 0.0820 0.0023 2,113,199
Nov 17, 2023 0.0860 0.0860 0.0860 0.0860 0.0024 -
Nov 16, 2023 0.0810 0.0860 0.0810 0.0860 0.0024 2,709,552
Nov 15, 2023 0.0830 0.0840 0.0820 0.0830 0.0024 1,486,226
Nov 14, 2023 0.0840 0.0840 0.0820 0.0830 0.0024 654,099
Nov 13, 2023 0.0850 0.0850 0.0830 0.0850 0.0024 565,111
Nov 10, 2023 0.0830 0.0850 0.0830 0.0840 0.0024 310,242
Nov 9, 2023 0.0830 0.0835 0.0830 0.0835 0.0024 100,647
Nov 8, 2023 0.0860 0.0860 0.0810 0.0810 0.0023 475,154
Nov 7, 2023 0.0840 0.0840 0.0840 0.0840 0.0024 409,702
Nov 6, 2023 0.0870 0.0870 0.0840 0.0840 0.0024 284,904

Related Tickers