Carma Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.790	0.825	0.790	0.825	0.825	14,412
2026-05-04	0.790	0.825	0.735	0.735	0.735	55,318
2026-05-01	0.810	0.810	0.810	0.810	0.810	0
2026-04-30	0.835	0.860	0.753	0.810	0.810	73,837
2026-04-29	0.730	0.800	0.730	0.800	0.800	25,570
2026-04-28	0.785	0.820	0.700	0.725	0.725	1,509,424
2026-04-27	0.750	0.800	0.688	0.800	0.800	15,557
2026-04-24	0.810	0.815	0.780	0.810	0.810	460,060
2026-04-23	0.810	0.810	0.780	0.780	0.780	1,426,363
2026-04-22	0.800	0.800	0.715	0.780	0.780	301,473
2026-04-21	0.830	0.860	0.800	0.800	0.800	203,721
2026-04-20	0.835	0.835	0.825	0.825	0.825	7,023
2026-04-17	0.860	0.865	0.798	0.840	0.840	78,421
2026-04-16	0.890	0.900	0.860	0.890	0.890	39,880
2026-04-15	0.900	0.900	0.820	0.900	0.900	16,709
2026-04-14	0.965	0.965	0.900	0.920	0.920	64,841
2026-04-13	0.920	0.950	0.885	0.930	0.930	26,687
2026-04-10	0.815	0.920	0.810	0.920	0.920	27,709
2026-04-09	0.840	0.840	0.800	0.800	0.800	2,008
2026-04-08	0.950	0.950	0.950	0.950	0.950	2,198
2026-04-07	0.930	0.985	0.900	0.910	0.910	77,169
2026-04-02	0.990	0.990	0.915	0.950	0.950	9,300
2026-04-01	0.900	0.990	0.900	0.975	0.975	113,039
2026-03-31	0.870	0.900	0.800	0.900	0.900	117,292
2026-03-30	0.900	0.905	0.890	0.895	0.895	80,050
2026-03-27	0.915	0.915	0.915	0.915	0.915	0
2026-03-26	0.915	0.980	0.905	0.915	0.915	28,132
2026-03-25	0.900	0.995	0.900	0.925	0.925	40,376
2026-03-24	0.920	0.920	0.865	0.900	0.900	16,171
2026-03-23	0.910	0.910	0.850	0.900	0.900	90,198
2026-03-20	0.955	1.000	0.900	0.900	0.900	167,606
2026-03-19	1.000	1.000	0.950	1.000	1.000	54,448
2026-03-18	0.945	1.000	0.945	1.000	1.000	6,869
2026-03-17	0.940	0.950	0.940	0.940	0.940	13,557
2026-03-16	0.945	0.960	0.880	0.940	0.940	35,432
2026-03-13	0.950	0.960	0.930	0.950	0.950	44,685
2026-03-12	1.010	1.010	1.010	1.010	1.010	841
2026-03-11	1.000	1.010	0.965	1.010	1.010	99,864
2026-03-10	1.000	1.000	0.995	1.000	1.000	20,583
2026-03-09	0.960	0.995	0.920	0.980	0.980	978,947
2026-03-06	0.990	1.000	0.910	0.960	0.960	49,498
2026-03-05	0.985	1.000	0.940	0.960	0.960	65,043
2026-03-04	1.000	1.015	1.000	1.015	1.015	3,259
2026-03-03	1.190	1.190	0.953	0.990	0.990	63,770
2026-03-02	1.200	1.200	1.110	1.160	1.160	52,633
2026-02-27	1.145	1.380	1.130	1.200	1.200	533,991
2026-02-26	1.245	1.245	1.000	1.000	1.000	48,164
2026-02-25	1.175	1.250	1.140	1.240	1.240	36,124
2026-02-24	1.240	1.285	1.140	1.140	1.140	7,771
2026-02-23	1.300	1.350	1.235	1.305	1.305	148,824
2026-02-20	1.385	1.385	1.260	1.295	1.295	38,888
2026-02-19	1.310	1.310	1.235	1.300	1.300	96,449
2026-02-18	1.415	1.415	1.310	1.345	1.345	71,454
2026-02-17	1.480	1.500	1.415	1.415	1.415	5,189
2026-02-16	1.455	1.475	1.415	1.475	1.475	29,551
2026-02-13	1.530	1.530	1.335	1.405	1.405	46,130
2026-02-12	1.630	1.630	1.510	1.510	1.510	10,124
2026-02-11	1.650	1.660	1.525	1.630	1.630	1,375,771
2026-02-10	1.695	1.700	1.575	1.650	1.650	45,311
2026-02-09	1.715	1.715	1.600	1.655	1.655	36,670

← NewerPage 3 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.