Australia markets closed

Carnarvon Energy Limited (CVN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.19500.0000 (0.00%)
At close: 04:10PM AEST
Time period:
13 July 2023 - 13 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20240.19500.20000.19500.19500.1950402,358
11 July 20240.20000.20000.19500.19500.1950977,941
10 July 20240.19500.20000.19500.20000.2000171,063
09 July 20240.19500.20000.19500.20000.2000924,453
08 July 20240.20000.20000.19500.19500.1950484,559
05 July 20240.20000.20000.19500.20000.2000554,585
04 July 20240.20000.20500.20000.20000.20001,884,850
03 July 20240.20000.20500.19500.20500.20501,791,322
02 July 20240.19500.20000.19500.20000.20001,073,586
01 July 20240.19500.19750.19000.19000.19001,021,375
28 June 20240.19500.20000.19500.19500.19501,979,185
27 June 20240.20000.20250.19500.19500.1950985,893
26 June 20240.20500.20500.19500.20500.20502,524,304
25 June 20240.20500.20500.19750.20500.20503,254,866
24 June 20240.20500.20500.20000.20000.2000766,809
21 June 20240.20000.20500.20000.20500.20503,558,326
20 June 20240.20500.20500.20000.20000.20002,136,271
19 June 20240.20000.20500.19500.20500.20502,477,467
18 June 20240.19000.19500.18750.19500.19502,772,799
17 June 20240.19000.19000.18500.18500.18501,129,705
14 June 20240.19000.19500.19000.19000.1900595,237
13 June 20240.19000.19500.19000.19500.19502,878,021
12 June 20240.19500.20000.19000.19000.19001,950,435
11 June 20240.19500.20000.19000.19500.19503,645,702
07 June 20240.20000.20500.19500.19500.19502,203,714
06 June 20240.20500.20500.20000.20000.2000760,439
05 June 20240.20000.20750.20000.20000.2000963,937
04 June 20240.21000.21000.20250.20500.20501,806,234
03 June 20240.20500.21000.20250.21000.21002,758,866
31 May 20240.21000.21000.20000.20500.20502,648,371
30 May 20240.21000.21000.20500.21000.21001,984,830
29 May 20240.21000.22000.21000.21500.2150486,951
28 May 20240.21000.22000.21000.22000.22002,762,100
27 May 20240.21500.21500.21000.21000.21001,601,828
24 May 20240.21000.21500.20750.21000.21001,350,721
23 May 20240.21500.21500.21000.21000.2100652,009
22 May 20240.21500.22000.20750.21500.21502,839,519
21 May 20240.21500.22000.21500.22000.22001,090,830
20 May 20240.22000.22000.21000.21500.21504,595,526
17 May 20240.22000.22000.21000.22000.22003,325,661
16 May 20240.23000.23000.21500.22000.22002,919,291
15 May 20240.21500.23000.21500.22500.22508,097,102
14 May 20240.21000.22500.21000.21500.215015,159,715
13 May 20240.20000.21000.19750.21000.21007,218,423
10 May 20240.20000.20000.19500.19500.19507,322,687
09 May 20240.20000.21000.19500.20000.20007,841,597
08 May 20240.19500.20000.19250.19500.19506,515,904
07 May 20240.19500.19500.19000.19000.19008,267,259
06 May 20240.19000.19500.19000.19000.19005,885,810
03 May 20240.18500.19000.18500.18500.18503,642,377
02 May 20240.18500.19000.18500.19000.19001,560,918
01 May 20240.19000.19000.18500.18500.18502,502,819
30 Apr 20240.19000.19500.19000.19500.19501,107,398
29 Apr 20240.19000.19500.19000.19000.19006,598,835
26 Apr 20240.18500.19000.18500.18500.18501,878,661
24 Apr 20240.19500.19500.18500.19000.19001,904,522
23 Apr 20240.19000.19500.18500.19500.1950829,073
22 Apr 20240.19000.19500.18500.19000.19004,259,910
19 Apr 20240.19500.20000.19000.19000.19005,740,438
18 Apr 20240.19500.20000.19500.19500.19502,162,664
17 Apr 20240.19500.20000.19500.19500.19501,730,840
16 Apr 20240.19500.20000.19500.20000.2000697,084
15 Apr 20240.19500.20000.19500.20000.20001,081,168
12 Apr 20240.19500.19500.19500.19500.19501,173,651
11 Apr 20240.20000.20000.19500.19500.1950625,270
10 Apr 20240.19500.20000.19500.20000.2000622,074
09 Apr 20240.19500.20000.19500.20000.20001,104,804
08 Apr 20240.19000.20000.19000.19500.19502,552,356
05 Apr 20240.19500.19500.19000.19000.19006,050,300
04 Apr 20240.19000.19500.19000.19500.19501,626,999
03 Apr 20240.19500.19500.19000.19500.19502,606,150
02 Apr 20240.19000.19250.19000.19000.19002,074,430
28 Mar 20240.18500.19250.18500.19000.19002,388,158
27 Mar 20240.19000.19500.18750.19000.19003,837,853
26 Mar 20240.19000.19250.19000.19000.1900956,383
25 Mar 20240.19000.19250.19000.19000.1900902,865
22 Mar 20240.19500.19500.19000.19000.1900334,305
21 Mar 20240.19000.19500.19000.19500.1950424,739
20 Mar 20240.19500.19500.19000.19000.19001,216,286
19 Mar 20240.20000.20000.19000.19000.19001,041,359
18 Mar 20240.19500.20000.19000.20000.20004,128,345
15 Mar 20240.19000.19500.18500.19500.19501,344,984
14 Mar 20240.18500.19000.18000.19000.19005,597,345
13 Mar 20240.18500.19000.18500.18500.18501,847,615
12 Mar 20240.18500.19000.18500.18500.18502,448,301
11 Mar 20240.19000.19000.18500.18500.1850308,923
08 Mar 20240.19500.19500.18500.19000.1900454,263
07 Mar 20240.19000.19250.18750.19000.1900637,326
06 Mar 20240.18500.19000.18500.18500.1850919,802
05 Mar 20240.19000.19000.18500.18500.18502,083,536
04 Mar 20240.19000.19000.18500.18500.18501,544,019
01 Mar 20240.18000.19000.18000.19000.19002,689,018
29 Feb 20240.18500.19000.18000.18000.18002,448,171
28 Feb 20240.18500.19000.18000.19000.19004,606,653
27 Feb 20240.19500.19500.18000.18500.185021,433,670
26 Feb 20240.19000.19500.18500.19000.19001,397,215
23 Feb 20240.19500.19500.18500.19000.19004,094,793
22 Feb 20240.20000.20250.19500.19500.19501,701,226
21 Feb 20240.20500.20750.20000.20000.20001,807,712
20 Feb 20240.20500.21500.20500.20500.20503,057,461
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...