Australia markets open in 4 hours 17 minutes

Carnarvon Energy Limited (CVN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2400-0.0200 (-7.69%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20220.26500.26500.23500.24000.24009,879,438
24 Jan 20220.28000.28000.26000.26000.26004,345,003
21 Jan 20220.30000.30500.28500.28500.28506,229,874
20 Jan 20220.28500.31000.28000.30500.305013,456,519
19 Jan 20220.34500.34500.34500.34500.3450-
18 Jan 20220.35000.35500.34000.34500.34502,392,922
17 Jan 20220.35000.35500.34000.35000.35002,181,161
14 Jan 20220.34000.35000.34000.35000.3500971,410
13 Jan 20220.35000.35000.34000.34000.34001,868,257
12 Jan 20220.35000.35000.33500.35000.3500768,775
11 Jan 20220.35000.35250.33500.33500.33502,611,207
10 Jan 20220.34500.35500.34500.35000.35001,550,404
07 Jan 20220.33500.35000.33500.34500.34501,922,701
06 Jan 20220.34500.35000.33000.33000.33001,318,621
05 Jan 20220.34000.34500.33000.34000.34001,299,204
04 Jan 20220.34500.35000.34000.34000.34001,970,132
31 Dec 20210.34000.35000.34000.34000.34001,685,468
30 Dec 20210.34500.35000.34000.34500.34503,032,390
29 Dec 20210.33000.34500.32500.34500.34503,741,716
24 Dec 20210.33000.33500.32500.32500.3250791,196
23 Dec 20210.31500.33500.31500.33000.33001,956,713
22 Dec 20210.31500.32000.31250.32000.3200922,902
21 Dec 20210.30500.30500.29750.30500.3050677,254
20 Dec 20210.31500.32000.29500.30500.30501,060,342
17 Dec 20210.31000.33000.31000.32000.32004,179,000
16 Dec 20210.30000.31500.30000.31000.31001,211,986
15 Dec 20210.30500.31000.30000.30000.3000633,416
14 Dec 20210.31000.31500.29500.29500.2950849,824
13 Dec 20210.29500.31500.29500.31500.31501,029,423
10 Dec 20210.29500.30500.29000.30500.30501,010,363
09 Dec 20210.30500.30500.29250.30500.30501,492,448
08 Dec 20210.30000.31000.29750.30000.30001,393,418
07 Dec 20210.29500.30000.29000.30000.3000646,195
06 Dec 20210.29000.29500.28250.29000.29001,381,674
03 Dec 20210.30000.30000.28500.28500.2850927,104
02 Dec 20210.29000.30000.29000.29000.29001,351,827
01 Dec 20210.29500.30500.29000.30000.3000965,588
30 Nov 20210.29500.31000.29500.29500.29501,065,039
29 Nov 20210.29000.30500.28500.29500.29503,779,032
26 Nov 20210.31000.32000.28500.30000.30004,586,250
25 Nov 20210.31000.32000.30500.31000.31002,530,745
24 Nov 20210.31500.32000.31000.31000.31002,484,920
23 Nov 20210.33000.33000.31500.31500.31501,765,114
22 Nov 20210.33000.33000.32000.33000.33001,177,946
19 Nov 20210.32000.33000.32000.33000.33001,802,239
18 Nov 20210.32000.32000.31250.31500.31501,305,093
17 Nov 20210.32000.32500.31500.31500.31501,531,827
16 Nov 20210.32000.32000.31500.32000.32001,692,188
15 Nov 20210.33000.33500.32000.32500.3250820,954
12 Nov 20210.30500.32500.30500.32500.32501,939,937
11 Nov 20210.31500.31500.30000.30500.30502,366,754
10 Nov 20210.32000.32500.30500.31500.31501,703,069
09 Nov 20210.32000.33000.31000.31500.31502,290,052
08 Nov 20210.31500.32500.30500.31000.31002,157,005
05 Nov 20210.32500.33000.31500.31500.31501,647,173
04 Nov 20210.32000.33500.31500.33500.33502,188,885
03 Nov 20210.33500.34000.32000.32500.32502,644,441
02 Nov 20210.33500.34000.33000.33000.33001,055,661
01 Nov 20210.34000.34500.33500.34000.34001,256,157
29 Oct 20210.35500.35500.34000.34000.34001,561,627
28 Oct 20210.35500.36000.34750.36000.36006,431,802
27 Oct 20210.35000.36000.34500.36000.36006,713,078
26 Oct 20210.33000.35500.32500.35000.35005,477,495
25 Oct 20210.31500.33000.31500.33000.33001,631,884
22 Oct 20210.33000.33000.32000.32000.32003,986,013
21 Oct 20210.33500.33500.33000.33500.3350890,737
20 Oct 20210.34000.34250.33000.33500.33503,900,317
19 Oct 20210.32500.34000.32500.33000.33002,241,697
18 Oct 20210.32500.33000.32500.32500.32501,620,989
15 Oct 20210.32500.34000.32000.32000.32006,937,132
14 Oct 20210.33000.33000.32000.32000.3200860,615
13 Oct 20210.33000.33250.32500.33000.33002,039,809
12 Oct 20210.31000.33000.31000.33000.33002,481,734
11 Oct 20210.33000.33000.31500.31500.31503,000,726
08 Oct 20210.32000.32500.31500.32000.32002,530,162
07 Oct 20210.33000.33750.32000.32000.32003,811,074
06 Oct 20210.35000.36000.33000.34000.340090,588,574
05 Oct 20210.31500.35000.31500.34000.340014,087,803
04 Oct 20210.32000.32000.30500.31500.31501,654,327
01 Oct 20210.31000.32000.31000.31000.31006,122,470
30 Sept 20210.29500.32000.29500.31500.31505,102,104
29 Sept 20210.29000.30000.29000.30000.30002,881,952
28 Sept 20210.28000.30000.28000.30000.30008,213,011
27 Sept 20210.27000.28000.27000.28000.28002,225,806
24 Sept 20210.26500.27000.26500.27000.27001,173,903
23 Sept 20210.27000.27500.26000.26500.26501,724,346
22 Sept 20210.25000.27000.25000.27000.27002,396,349
21 Sept 20210.26000.26000.24750.25000.25001,895,017
20 Sept 20210.26500.26500.26000.26000.2600637,965
17 Sept 20210.27000.27500.26500.26500.26501,793,075
16 Sept 20210.27500.27500.26500.26500.26501,354,828
15 Sept 20210.28000.28000.27000.27000.2700939,008
14 Sept 20210.26000.27500.26000.27500.27502,263,737
13 Sept 20210.26000.26500.26000.26500.26501,164,447
10 Sept 20210.25500.26000.25500.25500.2550267,561
09 Sept 20210.25500.26500.25500.25500.25501,039,571
08 Sept 20210.25500.26750.25250.25500.25502,495,671
07 Sept 20210.25500.26000.25000.25500.25502,241,777
06 Sept 20210.25500.26000.25250.26000.26001,440,004
03 Sept 20210.25000.25500.25000.25500.25501,304,139
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...