(CRD) CONRAD ASIA ENERGY LTD Daily Prices Page 7...
TOC    Company Info for CRD    Limits
Company Details for (CRD) CONRAD ASIA ENERGY LTD
Listing Code
| CRD
|
Listing Name
| CONRAD ASIA ENERGY LTD
|
GICS Sector
| Energy
|
ISIN Name
| CROWN DIAMONDS NL
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000CRD7 |
Maximum Price date available .. Wednesday 15th May 2024 Latest price with VOLUME for CRD .. Wednesday 15th May 2024
CRD is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 3
| ### |
MAX
| 2.23
| 36,932,845
| 99.7 |
| |
Limits    Full Scrollable Formatted Daily Prices for CRD    Bottom
End of day Prices (full format), 150 Days for (CRD) CONRAD ASIA ENERGY LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.09 |
2005-Mar-16 Wed
| ###
| ###
| 0.23
| 0.23
| 929,828
| ###
| ###
| ###
| ### |
2005-Mar-15 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 879,927
| 202,383
| ###
| ###
| ### |
2005-Mar-14 Mon
| 0.24
| 0.24
| 0.225
| 0.225
| 747,025
| 173,683
| 3.7
| 3.7
| ### |
2005-Mar-11 Fri
| 0.23
| 0.24
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| 0.23
| 0.23
| 0.225
| 0.225
| 238,650
| ###
| 15.4
| 15.4
| ### |
2005-Mar-09 Wed
| 0.23
| 0.23
| 0.225
| 0.23
| 35,319,326
| 8,035,146
| ###
| ###
| ### |
2005-Mar-08 Tue
| 0.225
| 0.23
| 0.22
| 0.23
| 725,858
| ###
| 85.3
| 85.3
| ### |
2005-Mar-07 Mon
| ###
| ###
| 0.225
| 0.225
| 333,089
| 37,472
| ###
| ###
| ### |
2005-Mar-04 Fri
| 0.23
| ###
| 0.23
| ###
| 308,477
| 35,474
| 83.5
| 83.5
| 0.0 |
2005-Mar-03 Thu
| 0.23
| 0.23
| 0.22
| 0.225
|
|
| 15.5
| 15.5
| ### |
2005-Mar-02 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 69.4
| 69.4
| ### |
2005-Mar-01 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2005-Feb-28 Mon
| ###
| ###
| 0.23
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Feb-25 Fri
| 0.225
| ###
| 0.22
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| 21.2
| 21.2
| 0.0 |
2005-Feb-23 Wed
| 0.23
| 0.23
| 0.225
| 0.225
| 124,974
| ###
| 20.9
| 20.9
| ### |
2005-Feb-22 Tue
| ###
| ###
| 0.23
| 0.23
|
|
| 20.0
| 20.0
| ### |
2005-Feb-21 Mon
| ###
| 0.24
| ###
| ###
| 930,124
| ###
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| 0.23
| ###
| 0.23
| 0.23
| 1,015,884
| 116,826
| 71.3
| 71.3
| ### |
2005-Feb-16 Wed
| ###
| ###
| 0.23
| 0.23
| 961,024
| ###
| ###
| ###
| ### |
2005-Feb-15 Tue
| ###
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2005-Feb-14 Mon
| 0.23
| 0.245
| 0.225
| 0.24
| 5,467,954
| ###
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| 0.23
| 0.23
| ###
| 0.22
|
|
| 5.0
| 5.0
| 0.0 |
2005-Feb-10 Thu
| ###
| 0.25
| 0.22
| 0.225
| 11,941,127
| ###
| ###
| ###
| ### |
2005-Feb-09 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2005-Feb-08 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2005-Feb-07 Mon
| ###
| 0.22
| 0.21
| 0.22
|
|
| 88.2
| 88.2
| 0.0 |
2005-Feb-04 Fri
| 0.21
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| 0.21
| 0.22
| 0.21
| ###
| 574,358
| 123,486
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2005-Feb-01 Tue
| 0.21
| 0.22
| 0.21
| ###
| 1,940,946
| ###
| ###
| ###
| 0.0 |
2005-Jan-31 Mon
| 0.21
| 0.23
| 0.21
| 0.22
| 1,411,786
| ###
| 95.0
| 95.0
| 0.0 |
2005-Jan-28 Fri
| 0.2
| 0.21
| 0.2
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2005-Jan-27 Thu
| ###
| 0.21
| ###
| 0.2
|
|
| 87.0
| 87.0
| 0.0 |
2005-Jan-25 Tue
| ###
| 0.2
| ###
| 0.2
|
|
| 96.7
| 96.7
| 0.0 |
2005-Jan-24 Mon
| 0.185
| ###
| 0.185
| 0.185
| 472,751
| 43,729
| ###
| ###
| ### |
2005-Jan-21 Fri
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 67.7
| 67.7
| ### |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
| 163,624
| 0
| ###
| ###
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
| 218,376
| 0
| 75.6
| 75.6
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| 0.185
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2005-Jan-17 Mon
| 0.2
| 0.2
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2005-Jan-14 Fri
| ###
| 0.2
| ###
| 0.2
| 599,727
| 59,972
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| 0.185
| ###
| 0.185
| ###
| 192,280
| 17,785
| ###
| ###
| 0.0 |
2005-Jan-12 Wed
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2005-Jan-11 Tue
| 0.175
| 0.185
| 0.175
| 0.185
| 393,152
| ###
| ###
| ###
| ### |
2005-Jan-10 Mon
| ###
| ###
| ###
| 0.175
|
|
| 8.6
| 8.6
| 0.0 |
2005-Jan-07 Fri
| 0.185
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
| 7,779
| 0
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| 0.2
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2004-Dec-29 Wed
| ###
| 0.2
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2004-Dec-24 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| 0.2
| 0.2
| ###
| 0.2
|
|
| 70.0
| 70.0
| 0.0 |
2004-Dec-22 Wed
| 0.2
| ###
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| 0.2
| 0.2
| ###
| 0.2
| 105,375
| ###
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| 0.2
|
|
| 14.7
| 14.7
| 0.0 |
2004-Dec-17 Fri
| 0.2
| ###
| 0.2
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2004-Dec-16 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| 0.2
| 0.2
| ###
| 0.2
|
|
| 70.2
| 70.2
| 0.0 |
2004-Dec-14 Tue
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| 0.2
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| 0.2
| 0.2
| 375,250
| 37,525
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| 0.2
| ###
| 0.2
| ###
| 267,250
| 26,725
| 91.5
| 91.5
| 0.0 |
2004-Dec-08 Wed
| 0.21
| 0.21
| ###
| 0.2
|
|
| 12.2
| 12.2
| 0.0 |
2004-Dec-07 Tue
| ###
| 0.225
| 0.21
| 0.21
|
|
| 21.5
| 21.5
| ### |
2004-Dec-06 Mon
| ###
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2004-Dec-03 Fri
| 0.23
| 0.23
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2004-Dec-02 Thu
| 0.23
| ###
| 0.22
| 0.22
| 1,324,486
| ###
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| 0.22
| 0.23
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2004-Nov-30 Tue
| 0.23
| 0.23
| 0.22
| 0.23
| 495,779
| 111,550
| 68.7
| 68.7
| ### |
2004-Nov-29 Mon
| 0.22
| 0.24
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2004-Nov-26 Fri
| 0.22
| 0.225
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2004-Nov-25 Thu
| ###
| 0.22
| ###
| 0.22
|
|
| 94.8
| 94.8
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| 5.4
| 5.4
| 0.0 |
2004-Nov-23 Tue
| 0.23
| 0.23
| ###
| ###
| 3,508,621
| ###
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| 0.2
| 0.225
| 0.2
| 0.22
| 3,666,778
| ###
| 98.3
| 98.3
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
| 350,947
| 0
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| 0.185
| ###
| 0.185
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2004-Nov-17 Wed
| 0.185
| ###
| 0.185
| 0.185
| 641,840
| 59,370
| ###
| ###
| ### |
2004-Nov-16 Tue
| ###
| ###
| 0.185
| ###
| 300,625
| ###
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| 0.185
| 0.185
|
|
| 4.1
| 4.1
| ### |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-11 Thu
| 0.185
| ###
| 0.185
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| 0.185
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
| 876,222
| 0
| 11.0
| 11.0
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| 0.185
| ###
| 0.185
| 0.185
| 1,486,078
| ###
| 66.4
| 66.4
| ### |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| 0.175
| ###
| 0.175
| 0.175
| 540,872
| 47,326
| 71.5
| 71.5
| 0.0 |
2004-Oct-29 Fri
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2004-Oct-27 Wed
| ###
| 0.175
| ###
| ###
|
|
| 3.3
| 3.3
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
| 648,979
| 0
| 87.0
| 87.0
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| 0.155
| 0.175
| 0.155
| ###
| 6,395,040
| 1,055,181
| 96.7
| 96.7
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| 0.145
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Oct-18 Mon
| 0.155
| 0.155
| ###
| 0.155
|
|
| 70.6
| 70.6
| ### |
2004-Oct-15 Fri
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
| 421,374
| 0
| 2.7
| 2.7
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| 2.9
| 2.9
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2004-Oct-08 Fri
| 0.155
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| 0.155
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| 0.155
| 0.155
| 0.155
| 0.155
| 86,577
| ###
| 70.1
| 70.1
| ### |
2004-Oct-04 Mon
| ###
| ###
| 0.155
| 0.155
| 168,181
| ###
| ###
| ###
| ### |
2004-Oct-01 Fri
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| 0.155
| ###
| 0.155
| ###
| 714,224
| 55,352
| 89.3
| 89.3
| 0.0 |
2004-Sep-28 Tue
| 0.155
| 0.155
| ###
| 0.155
|
|
| 68.7
| 68.7
| ### |
2004-Sep-27 Mon
| 0.155
| ###
| ###
| 0.155
| 695,528
| 0
| ###
| ###
| ### |
2004-Sep-24 Fri
| ###
| ###
| 0.145
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-Sep-23 Thu
| 0.155
| 0.155
| ###
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2004-Sep-22 Wed
| ###
| 0.155
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2004-Sep-21 Tue
| 0.155
| 0.155
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2004-Sep-20 Mon
| 0.155
| 0.155
| 0.155
| 0.155
| 227,224
| ###
| 72.4
| 72.4
| ### |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
| 63,446
| 0
| 96.4
| 96.4
| 0.0 |
2004-Sep-16 Thu
| 0.155
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
| 288,089
| 0
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| 0.155
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-10 Fri
| 0.155
| 0.155
| ###
| 0.155
|
|
| ###
| ###
| ### |
2004-Sep-09 Thu
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2004-Sep-08 Wed
| ###
| 0.155
| ###
| 0.155
|
|
| ###
| ###
| ### |
2004-Sep-07 Tue
| ###
| 0.155
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2004-Sep-06 Mon
| 0.155
| 0.155
| ###
| 0.155
|
|
| 71.2
| 71.2
| ### |
2004-Sep-03 Fri
| 0.155
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2004-Sep-02 Thu
| ###
| ###
| 0.155
| 0.155
| 795,556
| 61,655
| 11.4
| 11.4
| ### |
2004-Sep-01 Wed
| ###
| ###
| 0.155
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| 0.155
| 0.155
|
|
| 12.1
| 12.1
| ### |
2004-Aug-27 Fri
| 0.155
| ###
| 0.155
| ###
|
|
| 96.7
| 96.7
| 0.0 |
2004-Aug-26 Thu
| 0.155
| ###
| 0.155
| 0.155
|
|
| 70.6
| 70.6
| ### |
2004-Aug-25 Wed
| ###
| ###
| 0.155
| ###
| 536,942
| ###
| 68.2
| 68.2
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
| 80,020
| 0
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| 0.155
| ###
| 508,650
| 39,420
| 66.1
| 66.1
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| 0.155
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| 0.155
| ###
| 718,575
| 55,689
| 75.6
| 75.6
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| 0.155
| ###
| 1,329,822
| ###
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2004-Aug-13 Fri
| 0.155
| ###
| 0.155
| 0.155
|
|
| 73.2
| 73.2
| ### |
Server processing from 2024-05-16 10:42:37 thru 2024-05-16 10:42:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|