Australia markets closed

Carnarvon Energy Limited (CVN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2200+0.0050 (+2.33%)
At close: 04:10PM AEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
19 Feb 20240.20500.22000.20500.20500.20505,221,522
16 Feb 20240.20000.21000.20000.20500.20501,960,364
15 Feb 20240.20500.20500.20000.20500.20501,102,602
14 Feb 20240.20500.20750.20000.20500.20501,632,091
13 Feb 20240.20000.21000.19500.21000.21004,051,702
12 Feb 20240.19500.20250.19500.20000.20003,886,208
09 Feb 20240.20000.20000.19500.19500.19501,829,247
08 Feb 20240.19000.19500.18500.19500.19501,923,085
07 Feb 20240.19500.20000.19000.19000.19001,224,957
06 Feb 20240.20000.20000.19500.20000.2000841,524
05 Feb 20240.19500.19750.19000.19500.19502,297,234
02 Feb 20240.19500.20000.19500.19500.19501,348,397
01 Feb 20240.20000.20500.19500.20000.2000680,837
31 Jan 20240.20000.20500.19750.20000.20002,764,674
30 Jan 20240.19500.20500.19500.20000.20002,092,617
29 Jan 20240.20500.21000.20000.20000.20002,442,213
25 Jan 20240.19500.20500.19500.20500.20501,123,420
24 Jan 20240.19500.20500.19000.19500.19502,843,041
23 Jan 20240.20000.20000.19500.19500.19504,196,103
22 Jan 20240.20500.20500.19500.19500.19502,504,073
19 Jan 20240.21000.21000.19500.20000.20004,716,797
18 Jan 20240.21000.21000.20500.21000.21001,621,462
17 Jan 20240.21000.21500.20500.21000.21002,329,302
16 Jan 20240.21500.21500.20500.21000.21002,737,344
15 Jan 20240.20500.21500.20500.21500.21501,413,980
12 Jan 20240.21000.21500.20500.20500.20501,232,023
11 Jan 20240.21500.22000.20500.21500.21504,877,836
10 Jan 20240.21500.22000.21250.22000.22002,295,891
09 Jan 20240.22500.22750.21500.21500.21503,445,529
08 Jan 20240.22000.22500.22000.22500.22501,674,144
05 Jan 20240.22000.23000.21500.22000.22002,951,275
04 Jan 20240.22000.22000.21500.22000.22001,956,363
03 Jan 20240.22000.22500.21500.22500.22504,722,214
02 Jan 20240.23000.23000.22000.22000.22002,558,284
29 Dec 20230.21500.23000.21500.23000.23003,416,471
28 Dec 20230.22000.22000.21500.22000.22001,855,863
27 Dec 20230.21000.22250.21000.22000.22005,744,713
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...