CAP.AX - Carpentaria Resources Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
30 Apr 20200.02400.02400.02300.02300.0230337,861
29 Apr 20200.02300.02300.02100.02100.0210266,000
28 Apr 20200.02300.02300.02300.02300.02301,787
27 Apr 20200.02500.02500.02400.02400.024078,225
24 Apr 20200.02500.02500.02500.02500.025071,078
23 Apr 20200.02600.02600.02300.02300.0230143,437
22 Apr 20200.02500.02500.02500.02500.0250116,000
21 Apr 20200.02300.02400.02000.02400.0240397,877
20 Apr 20200.02800.02800.02800.02800.0280100,000
17 Apr 20200.02800.02800.02800.02800.0280-
16 Apr 20200.03000.03000.02800.02800.0280141,128
15 Apr 20200.03000.03100.02500.02900.0290548,333
14 Apr 20200.02800.02800.02800.02800.0280134,297
09 Apr 20200.02300.02300.02300.02300.0230100,000
08 Apr 20200.02000.02400.02000.02300.0230298,148
07 Apr 20200.01800.01800.01700.01700.0170192,100
06 Apr 20200.01700.01700.01700.01700.017057,838
03 Apr 20200.01600.01600.01500.01500.015099,220
02 Apr 20200.01500.01500.01500.01500.0150-
01 Apr 20200.01500.01500.01500.01500.0150300,000
31 Mar 20200.01400.01400.01400.01400.0140-
30 Mar 20200.01400.01400.01400.01400.0140-
27 Mar 20200.01400.01400.01400.01400.014026,361
26 Mar 20200.01300.01300.01300.01300.0130200,000
25 Mar 20200.01100.01100.01100.01100.0110-
24 Mar 20200.01100.01100.01100.01100.0110-
23 Mar 20200.01300.01300.01100.01100.01101,325,080
20 Mar 20200.01300.01300.01300.01300.0130890,993
19 Mar 20200.01400.01400.01300.01300.0130477,460
18 Mar 20200.01300.01500.01300.01400.01401,457,824
17 Mar 20200.01500.01600.01200.01200.01202,369,340
16 Mar 20200.01800.01800.01300.01300.01303,488,300
13 Mar 20200.01900.01900.01700.01800.0180516,317
12 Mar 20200.02100.02100.02000.02000.0200116,014
11 Mar 20200.02100.02100.02100.02100.0210-
10 Mar 20200.02000.02200.02000.02100.0210177,760
09 Mar 20200.02500.02500.02000.02000.0200720,000
06 Mar 20200.02400.02400.02100.02100.0210511,560
05 Mar 20200.02500.02500.02400.02400.0240198,426
04 Mar 20200.02600.02600.02500.02600.0260216,818
03 Mar 20200.02300.02700.02300.02600.0260190,000
02 Mar 20200.02100.02500.02000.02500.0250618,182
28 Feb 20200.02300.02300.02300.02300.0230226,982
27 Feb 20200.02800.02800.02300.02300.0230770,406
26 Feb 20200.02900.02900.02800.02800.028044,618
25 Feb 20200.03200.03200.02900.02900.029088,000
24 Feb 20200.03200.03200.02900.02900.0290437,000
21 Feb 20200.03000.03000.03000.03000.0300-
20 Feb 20200.03000.03000.03000.03000.030060,000
19 Feb 20200.02900.02900.02900.02900.029010,000
18 Feb 20200.03000.03000.02900.02900.029026,281
17 Feb 20200.03000.03000.02900.02900.0290326,342
14 Feb 20200.03000.03000.03000.03000.03004,288
13 Feb 20200.03000.03000.03000.03000.030010,330
12 Feb 20200.03000.03000.03000.03000.0300316,582
11 Feb 20200.03200.03300.03200.03200.0320150,303
10 Feb 20200.03000.03300.03000.03300.0330121,610
07 Feb 20200.03100.03100.03100.03100.031093,768
06 Feb 20200.03100.03100.03100.03100.031086,273
05 Feb 20200.03000.03000.03000.03000.0300275,750
04 Feb 20200.03000.03000.03000.03000.0300-
03 Feb 20200.03000.03000.03000.03000.030038,961
31 Jan 20200.03400.03400.03000.03400.0340409,215
30 Jan 20200.03200.03200.03200.03200.032031,211
29 Jan 20200.03500.03500.03500.03500.0350-
28 Jan 20200.03100.03500.03100.03500.0350419,677
24 Jan 20200.03000.03100.03000.03100.0310200,000
23 Jan 20200.03400.03400.03400.03400.034014,428
22 Jan 20200.03400.03400.03400.03400.034025,000
21 Jan 20200.03300.03300.03000.03000.0300444,016
20 Jan 20200.03200.03300.03200.03300.033021,826
17 Jan 20200.03100.03100.03100.03100.03101,395
16 Jan 20200.03300.03400.03200.03400.0340183,000
15 Jan 20200.03300.03300.03300.03300.033045,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...