Carnaby Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.865	0.870	0.780	0.845	0.845	1,077,060
2023-09-19	0.915	0.915	0.835	0.880	0.880	466,092
2023-09-18	0.960	0.970	0.915	0.920	0.920	675,086
2023-09-15	0.960	0.970	0.925	0.950	0.950	270,524
2023-09-14	0.915	0.935	0.910	0.925	0.925	168,967
2023-09-13	0.940	0.940	0.910	0.925	0.925	144,061
2023-09-12	0.905	0.935	0.880	0.930	0.930	163,195
2023-09-11	0.955	0.955	0.900	0.910	0.910	364,197
2023-09-08	0.960	0.965	0.945	0.960	0.960	174,221
2023-09-07	0.965	0.975	0.940	0.965	0.965	190,402
2023-09-06	0.990	1.000	0.955	0.965	0.965	236,868
2023-09-05	1.035	1.035	0.970	1.010	1.010	442,451
2023-09-04	1.040	1.050	1.015	1.040	1.040	187,060
2023-09-01	1.030	1.060	1.030	1.060	1.060	80,131
2023-08-31	1.040	1.065	1.030	1.060	1.060	219,532
2023-08-30	1.010	1.075	1.000	1.060	1.060	273,889
2023-08-29	1.025	1.035	1.005	1.020	1.020	269,266
2023-08-28	1.035	1.035	1.000	1.025	1.025	556,760
2023-08-25	1.050	1.070	1.040	1.045	1.045	30,661
2023-08-24	1.060	1.060	1.040	1.050	1.050	82,752
2023-08-23	1.060	1.070	1.030	1.050	1.050	306,190
2023-08-22	1.075	1.080	1.055	1.055	1.055	178,103
2023-08-21	1.070	1.090	1.060	1.060	1.060	115,563
2023-08-18	1.115	1.115	1.065	1.095	1.095	200,475
2023-08-17	1.100	1.100	1.050	1.100	1.100	199,100
2023-08-16	1.150	1.150	1.080	1.115	1.115	325,461
2023-08-15	1.135	1.155	1.125	1.155	1.155	88,245
2023-08-14	1.145	1.160	1.120	1.150	1.150	270,485
2023-08-11	1.120	1.145	1.120	1.130	1.130	378,470
2023-08-10	1.095	1.130	1.090	1.110	1.110	232,729
2023-08-09	1.095	1.095	1.075	1.090	1.090	187,796
2023-08-08	1.170	1.170	1.100	1.100	1.100	500,950
2023-08-07	1.170	1.200	1.120	1.175	1.175	1,205,953
2023-08-04	1.080	1.115	1.070	1.115	1.115	124,102
2023-08-03	1.080	1.115	1.075	1.080	1.080	182,729
2023-08-02	1.055	1.110	1.055	1.080	1.080	298,000
2023-08-01	1.055	1.085	1.035	1.055	1.055	195,176
2023-07-31	1.085	1.085	1.035	1.050	1.050	364,547
2023-07-28	1.090	1.090	1.060	1.080	1.080	306,047
2023-07-27	1.080	1.105	1.065	1.090	1.090	121,468
2023-07-26	1.070	1.075	1.050	1.060	1.060	271,172
2023-07-25	1.070	1.080	1.020	1.080	1.080	452,153
2023-07-24	1.090	1.090	1.040	1.050	1.050	585,175
2023-07-21	1.130	1.130	1.080	1.090	1.090	327,819
2023-07-20	1.130	1.175	1.125	1.140	1.140	345,903
2023-07-19	1.125	1.150	1.110	1.145	1.145	337,870
2023-07-18	1.180	1.180	1.120	1.130	1.130	321,724
2023-07-17	1.205	1.205	1.160	1.160	1.160	429,272
2023-07-14	1.280	1.280	1.160	1.200	1.200	2,531,402
2023-07-13	1.110	1.110	1.080	1.100	1.100	2,637,949
2023-07-12	1.115	1.115	1.090	1.095	1.095	126,712
2023-07-11	1.120	1.120	1.060	1.100	1.100	271,980
2023-07-10	1.115	1.130	1.090	1.115	1.115	313,901
2023-07-07	1.120	1.130	1.105	1.110	1.110	169,452
2023-07-06	1.155	1.155	1.105	1.155	1.155	861,957
2023-07-05	1.120	1.155	1.105	1.155	1.155	205,404
2023-07-04	1.080	1.120	1.080	1.120	1.120	421,951
2023-07-03	1.055	1.110	1.055	1.070	1.070	393,664
2023-06-30	1.050	1.065	1.028	1.050	1.050	7,544,792
2023-06-29	1.070	1.070	1.030	1.050	1.050	139,965

← NewerPage 14 of 22 · 1,265 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.