Australia markets open in 9 hours 20 minutes

Carnarvon Energy Limited (CVN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1950-0.0100 (-4.88%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
19 May 20220.22500.23500.22500.23000.23002,723,062
18 May 20220.23500.24000.23000.23000.23003,018,717
17 May 20220.22000.23500.22000.23000.23003,319,568
16 May 20220.22000.22500.21750.22000.22003,611,768
13 May 20220.21500.22000.21250.21500.21505,330,169
12 May 20220.22500.22500.21500.22000.22006,100,333
11 May 20220.22000.22500.21000.22500.22507,004,974
10 May 20220.21000.22000.20000.22000.22009,287,245
09 May 20220.22000.22500.22000.22000.22007,159,665
06 May 20220.22500.23000.22000.22500.22504,163,760
05 May 20220.23000.23500.22500.23000.23002,448,251
04 May 20220.23500.24000.22000.22000.22006,270,461
03 May 20220.23000.24000.23000.23500.23503,989,463
02 May 20220.24000.24000.22500.23000.23005,181,685
29 Apr 20220.24000.24500.23500.23500.23506,877,493
28 Apr 20220.23000.24500.22500.23500.23509,926,841
27 Apr 20220.22000.23500.22000.22500.22508,339,768
26 Apr 20220.24000.24000.22500.22500.225011,882,733
22 Apr 20220.24500.24500.24000.24000.24004,216,245
21 Apr 20220.26000.26000.24000.24500.245022,566,963
20 Apr 20220.27000.27000.25750.26500.265012,317,525
19 Apr 20220.26000.28500.25500.27000.270042,905,906
14 Apr 20220.32500.34000.32500.33500.335011,656,862
13 Apr 20220.32000.33000.32000.32000.32007,482,525
12 Apr 20220.32000.33000.31500.32000.32003,767,018
11 Apr 20220.32500.33500.31500.32000.32004,816,338
08 Apr 20220.32500.32500.31500.32000.32006,148,082
07 Apr 20220.32000.32500.31500.32000.32004,731,166
06 Apr 20220.34000.34000.31500.32000.32008,769,295
05 Apr 20220.31500.33500.31500.33500.335012,288,135
04 Apr 20220.32000.32500.31000.31500.31507,509,591
01 Apr 20220.31000.33000.31000.32000.320010,047,882
31 Mar 20220.32500.32500.31250.31500.31506,267,011
30 Mar 20220.31500.33500.31500.32500.32509,844,845
29 Mar 20220.32000.32500.30750.31500.315025,245,039
28 Mar 20220.33000.33000.33000.33000.3300-
25 Mar 20220.35000.35000.33000.33000.330011,362,831
24 Mar 20220.36500.37000.34000.34500.345017,363,026
23 Mar 20220.43000.43500.35000.36500.365049,223,173
22 Mar 20220.32000.32000.32000.32000.3200-
21 Mar 20220.32000.32000.32000.32000.3200-
18 Mar 20220.31500.32000.31500.32000.32003,925,086
17 Mar 20220.30000.31500.29500.31500.31502,860,436
16 Mar 20220.29000.30250.28500.29500.29502,738,752
15 Mar 20220.30000.30250.28750.29500.29504,792,554
14 Mar 20220.31500.32000.30500.30500.30504,112,814
11 Mar 20220.29000.31750.29000.31500.31507,038,316
10 Mar 20220.28000.29000.27500.28500.28503,283,279
09 Mar 20220.29000.29500.28000.28500.28505,139,186
08 Mar 20220.31000.31000.27500.28000.28008,199,921
07 Mar 20220.29500.32000.29500.30500.305017,346,335
04 Mar 20220.28000.29500.27000.29500.295014,459,249
03 Mar 20220.26500.28500.26500.27000.27009,262,002
02 Mar 20220.27500.27500.26250.26500.26507,183,217
01 Mar 20220.25500.27500.25000.27500.27507,091,230
28 Feb 20220.26000.28000.25750.26500.265015,694,473
25 Feb 20220.22000.23500.21750.22500.22503,782,112
24 Feb 20220.23000.23000.21250.21500.21506,799,442
23 Feb 20220.22500.24500.22500.23000.23003,810,041
22 Feb 20220.23000.23000.22000.22500.22506,803,988
21 Feb 20220.23000.24000.22000.22500.22508,551,052
18 Feb 20220.23000.23500.22500.23000.23008,236,720
17 Feb 20220.24000.24000.23000.23000.23004,542,853
16 Feb 20220.25000.25500.23000.24000.24005,320,264
15 Feb 20220.27000.27000.24500.25000.25006,245,347
14 Feb 20220.26000.26750.25500.26500.26501,512,163
11 Feb 20220.26500.26500.25250.26000.26003,833,018
10 Feb 20220.28000.28500.26500.27000.27001,517,633
09 Feb 20220.26500.28000.26000.28000.28002,501,333
08 Feb 20220.27000.27250.26000.26000.26002,245,040
07 Feb 20220.27000.27500.26750.27000.27001,728,830
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...