Carma Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.610	0.615	0.600	0.600	0.600	10,936
2026-10-20	0.680	0.680	0.600	0.605	0.605	15,056
2026-10-19	0.640	0.675	0.640	0.675	0.675	1,066
2026-10-16	0.640	0.640	0.640	0.640	0.640	2,900
2026-10-15	0.680	0.700	0.680	0.680	0.680	16,588
2026-10-14	0.685	0.715	0.685	0.690	0.690	5,736
2026-10-13	0.690	0.695	0.690	0.695	0.695	3,660
2026-10-12	0.700	0.740	0.700	0.740	0.740	1,797
2026-10-09	0.705	0.705	0.690	0.690	0.690	1,675
2026-10-08	0.740	0.760	0.700	0.760	0.760	35,179
2026-10-07	0.700	0.740	0.695	0.740	0.740	38,640
2026-10-06	0.760	0.760	0.760	0.760	0.760	0
2026-10-05	0.760	0.760	0.760	0.760	0.760	720
2026-10-02	0.765	0.765	0.765	0.765	0.765	0
2026-10-01	0.745	0.765	0.725	0.765	0.765	255,758
2026-09-30	0.745	0.810	0.745	0.755	0.755	4,097
2026-09-29	0.745	0.745	0.745	0.745	0.745	1,196
2026-09-28	0.745	0.805	0.740	0.740	0.740	58,039
2026-09-25	0.800	0.805	0.740	0.740	0.740	1,925,958
2026-09-24	0.755	0.760	0.750	0.755	0.755	27,572
2026-09-23	0.730	0.780	0.730	0.750	0.750	33,251
2026-09-22	0.780	0.815	0.780	0.810	0.810	12,768
2026-09-21	0.775	0.835	0.765	0.820	0.820	26,436
2026-09-18	0.740	0.785	0.725	0.750	0.750	11,197
2026-09-17	0.720	0.725	0.720	0.720	0.720	1,196
2026-09-16	0.750	0.795	0.700	0.700	0.700	255,735
2026-09-15	0.800	0.800	0.750	0.755	0.755	32,648
2026-09-14	0.800	0.800	0.783	0.800	0.800	9,314
2026-09-11	0.805	0.805	0.795	0.795	0.795	1,846
2026-09-10	0.875	0.880	0.800	0.800	0.800	732,972
2026-09-09	0.870	0.870	0.870	0.870	0.870	544
2026-09-08	0.890	0.890	0.830	0.845	0.845	3,034
2026-09-07	0.890	0.890	0.890	0.890	0.890	8,571
2026-09-04	0.865	0.905	0.865	0.890	0.890	6,066
2026-09-03	0.835	0.835	0.835	0.835	0.835	0
2026-09-02	0.950	0.950	0.820	0.835	0.835	64,556
2026-09-01	0.830	0.830	0.830	0.830	0.830	302
2026-08-31	0.760	0.845	0.750	0.810	0.810	577,707
2026-08-28	0.685	0.750	0.685	0.750	0.750	108,394
2026-08-27	0.680	0.690	0.640	0.640	0.640	80,264
2026-08-26	0.700	0.700	0.700	0.700	0.700	0
2026-08-25	0.715	0.745	0.680	0.700	0.700	112,082
2026-08-24	0.700	0.735	0.690	0.690	0.690	70,953
2026-08-21	0.750	0.755	0.680	0.695	0.695	127,183
2026-08-20	0.755	0.770	0.750	0.750	0.750	50,585
2026-08-19	0.730	0.730	0.730	0.730	0.730	0
2026-08-18	0.790	0.840	0.730	0.730	0.730	131,756
2026-08-17	0.870	0.870	0.780	0.800	0.800	228,857
2026-08-14	0.820	0.820	0.820	0.820	0.820	142
2026-08-13	0.845	0.875	0.800	0.820	0.820	73,055
2026-08-12	0.840	0.840	0.840	0.840	0.840	0
2026-08-11	0.820	0.840	0.820	0.840	0.840	4,063
2026-08-10	0.885	0.885	0.820	0.820	0.820	19,114
2026-08-07	0.850	0.850	0.850	0.850	0.850	0
2026-08-06	0.880	0.880	0.850	0.850	0.850	16,216
2026-08-05	0.880	0.950	0.850	0.850	0.850	289,492
2026-08-04	0.915	0.915	0.860	0.860	0.860	32,362
2026-08-03	0.915	0.950	0.900	0.910	0.910	161,195
2026-07-31	0.930	0.965	0.930	0.965	0.965	35,413
2026-07-30	1.020	1.020	0.950	0.950	0.950	31,834

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.