Australia markets closed

Carpentaria Resources Limited (CAP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0400+0.0020 (+5.26%)
At close: 1:28PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20200.04000.04000.04000.04000.040011,796
17 Sep 20200.04500.04600.03800.03800.03801,540,568
16 Sep 20200.04100.04500.04100.04100.0410345,101
15 Sep 20200.04500.04500.04000.04000.0400481,304
14 Sep 20200.04600.04800.04600.04600.0460310,537
11 Sep 20200.04700.04700.04400.04600.0460161,097
10 Sep 20200.05000.05000.04600.04600.0460175,160
09 Sep 20200.04800.05000.04600.04800.0480789,295
08 Sep 20200.04700.05100.04700.05000.0500742,356
07 Sep 20200.05000.05000.04600.04600.0460537,605
04 Sep 20200.04500.05700.04300.04500.04502,025,784
03 Sep 20200.04600.06800.04600.05100.051011,339,193
02 Sep 20200.02600.06000.02600.04700.04704,114,136
01 Sep 20200.02600.02600.02600.02600.0260-
31 Aug 20200.02600.02600.02600.02600.0260100,000
28 Aug 20200.02600.02600.02600.02600.026023,566
27 Aug 20200.02400.02500.02400.02500.025048,159
26 Aug 20200.02700.02700.02700.02700.027089,223
25 Aug 20200.02600.02600.02400.02400.0240200,200
24 Aug 20200.02500.02500.02400.02400.0240104,466
21 Aug 20200.02700.02700.02700.02700.02703,739
20 Aug 20200.02500.02500.02500.02500.02508,000
19 Aug 20200.02500.02500.02500.02500.02505,043
18 Aug 20200.02700.02700.02500.02500.0250137,457
17 Aug 20200.02400.02500.02400.02500.0250619,958
14 Aug 20200.02600.02600.02400.02400.0240333,672
13 Aug 20200.02800.02800.02600.02600.0260335,750
12 Aug 20200.02400.02800.02400.02700.0270850,000
11 Aug 20200.02400.02400.02400.02400.0240399,444
10 Aug 20200.02200.02300.02200.02300.0230286,531
07 Aug 20200.02100.02100.02100.02100.0210-
06 Aug 20200.02100.02100.02100.02100.021026,086
05 Aug 20200.02200.02200.02000.02000.0200234,470
04 Aug 20200.02100.02100.02100.02100.0210153,142
03 Aug 20200.02200.02200.02000.02000.0200170,000
31 Jul 20200.02200.02200.02200.02200.0220213,666
30 Jul 20200.02000.02000.02000.02000.0200-
29 Jul 20200.02100.02100.02000.02000.0200719,984
28 Jul 20200.02300.02300.02300.02300.0230-
27 Jul 20200.02400.02400.02300.02300.023077,402
24 Jul 20200.02300.02300.02300.02300.0230-
23 Jul 20200.02300.02400.02300.02300.0230600,016
22 Jul 20200.02200.02300.02200.02300.0230329,649
21 Jul 20200.02300.02300.02100.02100.0210100,002
20 Jul 20200.02000.02000.02000.02000.0200-
17 Jul 20200.02000.02000.02000.02000.0200-
16 Jul 20200.02000.02000.02000.02000.0200-
15 Jul 20200.02000.02000.02000.02000.0200-
14 Jul 20200.02400.02400.02000.02000.0200620,838
13 Jul 20200.02400.02400.02400.02400.024034,208
10 Jul 20200.02200.02200.02200.02200.0220235,334
09 Jul 20200.02000.02000.02000.02000.0200-
08 Jul 20200.02000.02000.02000.02000.0200-
07 Jul 20200.02000.02000.02000.02000.0200-
06 Jul 20200.02000.02000.02000.02000.0200118
03 Jul 20200.01900.01900.01900.01900.019034,379
02 Jul 20200.02000.02000.02000.02000.0200228,000
01 Jul 20200.02000.02000.02000.02000.0200-
30 Jun 20200.01900.02000.01900.02000.0200449,874
29 Jun 20200.01900.01900.01900.01900.0190-
26 Jun 20200.01900.02100.01900.01900.019047,425
25 Jun 20200.02000.02000.02000.02000.0200150,000
24 Jun 20200.02100.02100.02000.02000.0200170,000
23 Jun 20200.02000.02100.02000.02100.0210631,303
22 Jun 20200.02400.02400.02000.02000.0200645,000
19 Jun 20200.02400.02400.02400.02400.0240-
18 Jun 20200.02400.02400.02400.02400.0240-
17 Jun 20200.02400.02400.02400.02400.0240133,334
16 Jun 20200.02100.02100.02100.02100.0210-
15 Jun 20200.02100.02100.02100.02100.0210333,834
12 Jun 20200.02300.02300.02000.02000.02001,330,266
11 Jun 20200.02300.02300.02300.02300.0230167,096
10 Jun 20200.02400.02400.02300.02300.0230299,618
09 Jun 20200.02400.02500.02400.02400.0240480,092
05 Jun 20200.02300.02300.02300.02300.0230250,000
04 Jun 20200.02400.02400.02400.02400.0240191,236
03 Jun 20200.02400.02600.02400.02400.0240444,993
02 Jun 20200.02600.02600.02600.02600.0260150,000
01 Jun 20200.02300.02300.02300.02300.023018,000
29 May 20200.02700.02700.02300.02300.0230176,673
28 May 20200.02300.02700.02300.02700.0270466,964
27 May 20200.02400.02400.02400.02400.024032,421
26 May 20200.02300.02900.02300.02300.0230248,431
25 May 20200.02200.02200.02200.02200.022063,333
22 May 20200.02300.02300.02300.02300.023022,000
21 May 20200.02600.02600.02500.02500.0250425,252
20 May 20200.02400.02500.02400.02500.0250253,346
19 May 20200.02400.02500.02400.02500.0250222,430
18 May 20200.02400.02400.02100.02400.0240221,079
15 May 20200.02500.02500.02500.02500.0250-
14 May 20200.02500.02500.02500.02500.0250-
13 May 20200.02300.02500.02100.02500.0250407,741
12 May 20200.02300.02300.02200.02200.022043,479
11 May 20200.02300.02300.02300.02300.023022,000
08 May 20200.02200.02300.02200.02300.0230150,214
07 May 20200.02300.02300.02300.02300.02302,610
06 May 20200.02300.02300.02300.02300.0230247,908
05 May 20200.02200.02200.01900.01900.0190520,000
04 May 20200.02100.02100.02100.02100.0210200,000
01 May 20200.02400.02500.02100.02100.0210321,531
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...