Australia markets closed

Carnavale Resources Limited (CAV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00600.0000 (0.00%)
At close: 01:40PM AEST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.00600.00600.00600.00600.0060391,622
11 Apr 20240.00600.00600.00600.00600.0060543,271
10 Apr 20240.00600.00600.00600.00600.00602,065,857
09 Apr 20240.00500.00500.00500.00500.0050-
08 Apr 20240.00600.00600.00500.00500.00503,284,375
05 Apr 20240.00600.00600.00500.00600.00602,357,189
04 Apr 20240.00600.00600.00600.00600.00603,429,598
03 Apr 20240.00600.00700.00600.00600.006014,323,913
02 Apr 20240.00600.00600.00500.00600.006059,983,162
28 Mar 20240.00450.00500.00450.00500.005015,763,637
27 Mar 20240.00450.00500.00400.00500.0050740,000
26 Mar 20240.00400.00500.00400.00500.00502,045,871
25 Mar 20240.00500.00500.00450.00450.0045130,814
22 Mar 20240.00500.00500.00500.00500.00501,250,000
21 Mar 20240.00500.00500.00400.00400.00408,422,730
20 Mar 20240.00500.00500.00500.00500.0050206,000
19 Mar 20240.00450.00450.00450.00450.00451,645,430
18 Mar 20240.00500.00500.00400.00400.00404,701,917
15 Mar 20240.00500.00500.00500.00500.0050651,415
14 Mar 20240.00500.00500.00400.00500.00505,827,445
13 Mar 20240.00450.00450.00450.00450.0045-
12 Mar 20240.00500.00500.00450.00450.00451,849,632
11 Mar 20240.00400.00400.00400.00400.004031,250
08 Mar 20240.00400.00450.00400.00450.00458,083,006
07 Mar 20240.00450.00450.00400.00400.00404,363,179
06 Mar 20240.00450.00450.00450.00450.00452,000,000
05 Mar 20240.00500.00500.00450.00450.0045894,000
04 Mar 20240.00500.00500.00450.00450.00453,002,347
01 Mar 20240.00450.00450.00400.00400.00405,900,000
29 Feb 20240.00450.00450.00450.00450.0045-
28 Feb 20240.00500.00500.00450.00450.004570,000
27 Feb 20240.00450.00450.00450.00450.0045-
26 Feb 20240.00500.00500.00450.00450.00455,001,876
23 Feb 20240.00500.00500.00500.00500.00501,205,585
22 Feb 20240.00450.00450.00450.00450.0045-
21 Feb 20240.00500.00500.00450.00450.00452,173,500
20 Feb 20240.00600.00600.00400.00400.004012,537,500
19 Feb 20240.00500.00600.00500.00500.005041,076,862
16 Feb 20240.00500.00500.00450.00500.00501,162,104
15 Feb 20240.00500.00500.00500.00500.00502,000,000
14 Feb 20240.00500.00500.00500.00500.0050951,803
13 Feb 20240.00500.00550.00500.00500.00502,825,450
12 Feb 20240.00500.00550.00500.00550.00551,003,402
09 Feb 20240.00500.00550.00500.00500.00504,865,758
08 Feb 20240.00550.00550.00550.00550.0055-
07 Feb 20240.00500.00550.00500.00550.00553,853,238
06 Feb 20240.00500.00500.00500.00500.00502,780,000
05 Feb 20240.00500.00500.00500.00500.00502,408,440
02 Feb 20240.00500.00550.00500.00550.00552,149,934
01 Feb 20240.00500.00500.00500.00500.00502,503,691
31 Jan 20240.00500.00500.00500.00500.00501,803,694
30 Jan 20240.00500.00500.00500.00500.0050879,002
29 Jan 20240.00500.00500.00500.00500.00502,540,000
25 Jan 20240.00500.00500.00400.00500.00504,500,000
24 Jan 20240.00500.00500.00500.00500.00504,747,733
23 Jan 20240.00500.00500.00500.00500.00505,856,027
22 Jan 20240.00500.00500.00450.00500.005011,496,881
19 Jan 20240.00400.00500.00400.00450.00451,240,330
18 Jan 20240.00500.00500.00400.00400.00405,770,114
17 Jan 20240.00500.00500.00400.00400.004036,195,569
16 Jan 20240.00500.00500.00500.00500.00501,247,000
15 Jan 20240.00500.00500.00500.00500.0050249,500
12 Jan 20240.00500.00500.00500.00500.00502,819,000
11 Jan 20240.00450.00450.00450.00450.0045-
10 Jan 20240.00500.00500.00450.00450.00452,559,000
09 Jan 20240.00450.00500.00450.00500.0050288,333
08 Jan 20240.00500.00500.00450.00500.00501,536,553
05 Jan 20240.00500.00500.00500.00500.00502,323,958
04 Jan 20240.00500.00500.00500.00500.00502,259,578
03 Jan 20240.00500.00500.00500.00500.0050825,267
02 Jan 20240.00500.00500.00500.00500.00501,002,516
29 Dec 20230.00550.00550.00550.00550.0055320,894
28 Dec 20230.00500.00500.00500.00500.0050600,000
27 Dec 20230.00550.00550.00550.00550.0055218,000
22 Dec 20230.00500.00500.00500.00500.0050750,980
21 Dec 20230.00500.00500.00500.00500.00504,400,000
20 Dec 20230.00550.00550.00500.00500.0050961,000
19 Dec 20230.00500.00550.00500.00500.00501,150,000
18 Dec 20230.00600.00600.00550.00550.0055903,912
15 Dec 20230.00600.00600.00500.00500.0050503,350
14 Dec 20230.00500.00550.00500.00550.00551,500,000
13 Dec 20230.00500.00500.00500.00500.005021,371,992
12 Dec 20230.00500.00500.00500.00500.0050-
11 Dec 20230.00500.00500.00500.00500.00508,673,062
08 Dec 20230.00550.00550.00550.00550.0055500,000
07 Dec 20230.00500.00550.00500.00500.0050710,000
06 Dec 20230.00500.00550.00500.00550.00557,968,938
05 Dec 20230.00500.00500.00500.00500.0050-
04 Dec 20230.00500.00600.00500.00500.00502,928,897
01 Dec 20230.00500.00500.00500.00500.00503,932,977
30 Nov 20230.00500.00500.00500.00500.005014,774,023
29 Nov 20230.00500.00600.00450.00500.005016,752,020
28 Nov 20230.00500.00500.00450.00450.00457,109,700
27 Nov 20230.00500.00500.00500.00500.00502,814,179
24 Nov 20230.00500.00500.00400.00400.00404,981,800
23 Nov 20230.00500.00500.00450.00450.004512,025,008
22 Nov 20230.00500.00500.00500.00500.005016,008,804
21 Nov 20230.00450.00500.00450.00500.00507,968,221
20 Nov 20230.00450.00450.00450.00450.00451,500,000
17 Nov 20230.00400.00400.00400.00400.0040800,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...