Australia markets closed

Carnarvon Energy Limited (CVN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1600-0.0100 (-5.88%)
At close: 04:11PM AEDT
Time period:
08 Oct 2021 - 08 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 20220.16500.17000.16000.16000.1600997,547
07 Oct 20220.16500.17000.16000.16000.1600997,547
06 Oct 20220.15500.17000.15500.17000.17002,411,822
05 Oct 20220.15500.16000.15000.16000.16002,704,298
04 Oct 20220.16000.16000.15000.16000.16001,485,912
03 Oct 20220.15500.15500.15000.15000.1500732,535
30 Sept 20220.15500.15500.14500.15500.15501,939,864
29 Sept 20220.14500.15500.14000.15500.15505,736,092
28 Sept 20220.15000.15000.13500.14000.14003,807,272
27 Sept 20220.14500.15500.14500.14500.1450749,948
26 Sept 20220.15000.15000.14000.14500.14501,954,928
23 Sept 20220.15500.16000.15000.15000.15002,408,087
21 Sept 20220.15000.16500.15000.16000.16002,346,297
20 Sept 20220.15000.15500.14500.15000.15001,886,491
19 Sept 20220.15500.15500.14500.14500.14502,069,265
16 Sept 20220.16000.16000.15250.16000.16003,417,437
15 Sept 20220.16000.16000.15500.16000.1600854,762
14 Sept 20220.15500.16000.15500.16000.16001,539,431
13 Sept 20220.16500.17000.16000.16500.16502,634,248
12 Sept 20220.16500.17000.16500.16500.1650952,100
09 Sept 20220.17000.17500.16000.17000.17003,289,994
08 Sept 20220.16000.17000.16000.17000.17003,828,418
07 Sept 20220.16500.17000.16000.16000.16001,828,425
06 Sept 20220.16500.17000.16000.17000.17002,013,512
05 Sept 20220.17000.17500.15750.17000.17004,317,567
02 Sept 20220.15000.17500.14750.17500.175011,086,074
01 Sept 20220.15500.15750.14000.15000.150011,620,959
31 Aug 20220.16000.16000.15500.15500.15503,191,048
30 Aug 20220.16000.16500.15750.16000.16003,495,066
29 Aug 20220.16500.16500.15750.16000.16003,064,523
26 Aug 20220.16000.17000.16000.16500.16502,733,396
25 Aug 20220.16500.16500.16000.16000.16003,142,337
24 Aug 20220.16500.16500.16000.16000.16001,770,394
23 Aug 20220.16500.17000.16000.16000.16004,529,315
22 Aug 20220.16500.17000.16500.17000.17005,816,073
19 Aug 20220.16500.17000.16000.16500.16505,702,934
18 Aug 20220.16500.16500.15500.16000.160030,338,663
17 Aug 20220.19000.19000.16000.16500.165035,964,635
16 Aug 20220.20000.20500.19500.20000.20002,147,717
15 Aug 20220.20000.21000.20000.20000.20001,671,143
12 Aug 20220.20500.20750.20000.20500.20501,700,897
11 Aug 20220.20500.21000.20000.20000.20001,661,101
10 Aug 20220.21500.21500.20500.21000.21002,229,726
09 Aug 20220.21000.22000.20500.21500.21502,993,610
08 Aug 20220.20500.21000.20000.21000.21001,328,212
05 Aug 20220.21000.21000.20000.20500.20502,327,175
04 Aug 20220.21000.21000.20500.21000.2100432,835
03 Aug 20220.20500.21250.20250.20500.20503,961,103
02 Aug 20220.20500.21000.20000.20000.20001,095,797
01 Aug 20220.21000.21000.20250.20500.20503,070,214
29 July 20220.21000.21500.20500.21000.21001,593,919
28 July 20220.20500.21500.20500.21500.21501,446,561
27 July 20220.21000.21250.20000.20500.20503,905,933
26 July 20220.20500.21250.20500.21000.21001,671,393
25 July 20220.20500.21000.20000.21000.21001,590,260
22 July 20220.21000.21000.20500.20500.20502,674,163
21 July 20220.20000.21000.20000.21000.210010,753,843
20 July 20220.20000.20500.20000.20000.20002,509,997
19 July 20220.19000.20250.19000.20000.20003,293,693
18 July 20220.18000.19000.18000.19000.1900542,586
15 July 20220.17500.18000.16500.18000.18005,476,655
14 July 20220.18000.18000.17000.17500.17503,042,107
13 July 20220.17500.18000.17000.18000.18003,712,254
12 July 20220.18500.19250.18000.18000.18004,254,167
11 July 20220.18500.19000.18250.18500.18503,718,364
08 July 20220.18500.19000.18250.19000.19001,534,958
07 July 20220.19000.19000.18000.18500.18503,585,822
06 July 20220.19500.19500.18500.18500.18502,904,139
05 July 20220.19500.20000.19000.19500.19506,119,537
04 July 20220.19000.19500.19000.19000.1900979,211
01 July 20220.19500.20000.18750.19000.19003,484,337
30 June 20220.20500.20500.19000.19500.19505,741,491
29 June 20220.20000.21000.20000.20500.20503,771,560
28 June 20220.18500.20500.18500.20500.20508,359,492
27 June 20220.19500.19500.18500.19000.190017,820,335
24 June 20220.19000.19750.19000.19500.19505,076,656
23 June 20220.19500.20000.18500.19500.19504,454,366
22 June 20220.20000.20250.19000.20000.20005,965,685
21 June 20220.19500.20500.19250.20000.20002,911,972
20 June 20220.20500.21000.18500.19500.195010,003,916
17 June 20220.20500.21500.20250.20500.205027,909,280
16 June 20220.20000.21750.20000.21500.21505,504,715
15 June 20220.19500.20000.19000.19500.19509,240,901
14 June 20220.20500.20500.19000.20500.20508,289,850
10 June 20220.22000.23000.22000.22500.22506,381,541
09 June 20220.23500.24000.22000.22500.225010,453,648
08 June 20220.23000.24000.23000.23500.23508,931,995
07 June 20220.23500.24000.23000.23000.23004,479,887
06 June 20220.23000.24000.23000.24000.24002,843,338
03 June 20220.22000.23500.21750.23500.23504,712,451
02 June 20220.22500.22500.21500.22000.22003,296,431
01 June 20220.22500.22500.22000.22000.22003,791,161
31 May 20220.22000.23000.22000.22000.22004,946,786
30 May 20220.23000.23500.22000.22000.22002,335,150
27 May 20220.22500.23500.22250.23000.23005,029,804
26 May 20220.22000.22500.22000.22500.22501,307,231
25 May 20220.22000.22500.22000.22000.22002,124,757
24 May 20220.22000.22500.22000.22000.22004,782,168
23 May 20220.22500.23000.22000.22500.22504,048,318
20 May 20220.23000.23250.22500.22500.22502,161,723
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...