Australia markets open in 1 hour 57 minutes

Carnavale Resources Limited (CAV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00500.0000 (0.00%)
At close: 04:10PM AEST
Time period:
16 July 2023 - 16 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 July 20240.00450.00500.00450.00500.0050355,000
12 July 20240.00400.00500.00400.00500.0050520,000
11 July 20240.00500.00500.00500.00500.005012,000
10 July 20240.00400.00500.00400.00500.00501,100,000
09 July 20240.00400.00400.00400.00400.0040200,000
08 July 20240.00400.00400.00400.00400.00404,165,000
05 July 20240.00400.00400.00400.00400.00407,379,384
04 July 20240.00500.00500.00400.00400.00401,769,830
03 July 20240.00400.00400.00400.00400.00402,031,658
02 July 20240.00400.00400.00400.00400.0040206,809
01 July 20240.00400.00400.00400.00400.00402,211
28 June 20240.00400.00400.00400.00400.00401,225,009
27 June 20240.00400.00400.00400.00400.0040687,296
26 June 20240.00400.00400.00400.00400.004016,849,012
25 June 20240.00400.00400.00400.00400.004023,333,032
24 June 20240.00400.00450.00400.00400.00404,889,651
21 June 20240.00450.00450.00450.00450.0045920,002
20 June 20240.00450.00450.00450.00450.00451,220,000
19 June 20240.00500.00500.00500.00500.0050-
18 June 20240.00500.00500.00500.00500.0050-
17 June 20240.00500.00500.00500.00500.005053,800
14 June 20240.00500.00500.00400.00500.00502,612,555
13 June 20240.00500.00600.00450.00500.005024,846,009
12 June 20240.00500.00500.00500.00500.0050245,000
11 June 20240.00500.00500.00500.00500.0050340,000
07 June 20240.00450.00500.00450.00500.00501,100,410
06 June 20240.00500.00500.00500.00500.0050855,400
05 June 20240.00500.00500.00500.00500.005012,550
04 June 20240.00550.00550.00500.00500.00504,581,656
03 June 20240.00500.00500.00500.00500.00502,195,803
31 May 20240.00500.00500.00500.00500.0050200,000
30 May 20240.00500.00550.00450.00500.00501,461,792
29 May 20240.00600.00600.00500.00500.00503,595,760
28 May 20240.00500.00550.00500.00500.005075,917
27 May 20240.00500.00500.00500.00500.00502,355,838
24 May 20240.00500.00500.00500.00500.00502,175,333
23 May 20240.00500.00500.00500.00500.00501,839,372
22 May 20240.00500.00500.00500.00500.005011,594,774
21 May 20240.00600.00600.00550.00550.0055249,666
20 May 20240.00500.00600.00500.00600.006010,182,343
17 May 20240.00600.00600.00600.00600.0060100,000
16 May 20240.00600.00600.00500.00500.00503,333,333
15 May 20240.00500.00600.00500.00600.00602,304,910
14 May 20240.00600.00600.00500.00550.00557,079,026
13 May 20240.00500.00550.00500.00500.00501,186,012
10 May 20240.00600.00600.00500.00600.0060749,208
09 May 20240.00600.00600.00500.00600.00602,256,635
08 May 20240.00600.00600.00500.00600.0060364,170
07 May 20240.00500.00600.00500.00600.00601,874,435
06 May 20240.00500.00600.00500.00500.005010,042,988
03 May 20240.00500.00500.00450.00500.00502,386,002
02 May 20240.00500.00500.00500.00500.0050337,408
01 May 20240.00400.00500.00400.00450.0045905,341
30 Apr 20240.00500.00500.00500.00500.00501,451,346
29 Apr 20240.00500.00500.00400.00400.00405,496,718
26 Apr 20240.00500.00500.00500.00500.00503,378,054
24 Apr 20240.00500.00550.00500.00550.0055319,255
23 Apr 20240.00500.00500.00500.00500.005036,988,538
22 Apr 20240.00600.00600.00500.00500.00501,587,736
19 Apr 20240.00600.00600.00500.00500.0050897,601
18 Apr 20240.00600.00600.00500.00500.00505,950,164
17 Apr 20240.00600.00600.00600.00600.0060283,546
16 Apr 20240.00600.00600.00600.00600.00603,636,743
15 Apr 20240.00500.00500.00500.00500.00502,000,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...