Australia markets close in 2 hours 50 minutes

Carnavale Resources Limited (CAV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00400.0000 (0.00%)
As of 03:45PM AEDT. Market open.
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20240.00500.00500.00400.00400.00402,173,500
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
16 Nov 20230.00400.00450.00400.00400.00408,261,620
15 Nov 20230.00400.00450.00400.00400.00408,038,310
14 Nov 20230.00500.00500.00500.00500.00501,000,000
13 Nov 20230.00450.00500.00450.00500.0050116,500
10 Nov 20230.00400.00500.00400.00500.00503,041,090
09 Nov 20230.00500.00500.00500.00500.0050169,889
08 Nov 20230.00400.00500.00400.00500.00505,050,812
07 Nov 20230.00500.00500.00500.00500.00501,330,000
06 Nov 20230.00500.00500.00500.00500.00505,995,149
03 Nov 20230.00500.00500.00450.00500.00502,303,549
02 Nov 20230.00450.00500.00400.00500.00503,535,211
01 Nov 20230.00550.00550.00500.00500.005019,969,385
31 Oct 20230.00600.00600.00500.00500.005023,725,165
30 Oct 20230.00800.00800.00500.00600.0060102,351,366
27 Oct 20230.00650.00650.00650.00650.0065-
26 Oct 20230.00650.00650.00650.00650.0065-
25 Oct 20230.00700.00700.00600.00650.00655,371,666
24 Oct 20230.00700.00700.00600.00600.00601,669,489
23 Oct 20230.00600.00650.00600.00650.0065454,666
20 Oct 20230.00700.00700.00600.00650.00653,003,015
19 Oct 20230.00600.00600.00600.00600.0060500,000
18 Oct 20230.00600.00600.00600.00600.0060-
17 Oct 20230.00650.00650.00600.00600.00601,121,670
16 Oct 20230.00600.00600.00600.00600.00602,396,711
13 Oct 20230.00600.00600.00600.00600.0060-
12 Oct 20230.00600.00600.00600.00600.00605,083,500
11 Oct 20230.00600.00600.00600.00600.00606,773,956
10 Oct 20230.00600.00600.00600.00600.00608,300,992
09 Oct 20230.00600.00600.00600.00600.00605,700,818
06 Oct 20230.00600.00600.00550.00600.00602,097,971
05 Oct 20230.00700.00700.00500.00600.006046,356,318
04 Oct 20230.00650.00650.00650.00650.00654,499,999
03 Oct 20230.00700.00700.00650.00650.0065750,357
02 Oct 20230.00700.00700.00600.00700.007015,195,966
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...