Carnaby Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.760	0.760	0.725	0.745	0.745	172,163
2022-10-07	0.790	0.790	0.730	0.745	0.745	205,816
2022-10-06	0.815	0.815	0.770	0.770	0.770	55,434
2022-10-05	0.795	0.820	0.785	0.790	0.790	141,612
2022-10-04	0.740	0.795	0.740	0.790	0.790	166,948
2022-10-03	0.740	0.740	0.705	0.730	0.730	350,506
2022-09-30	0.765	0.765	0.730	0.750	0.750	164,161
2022-09-29	0.780	0.845	0.760	0.760	0.760	236,041
2022-09-28	0.800	0.810	0.750	0.760	0.760	323,924
2022-09-27	0.740	0.755	0.690	0.720	0.720	420,593
2022-09-26	0.735	0.770	0.730	0.755	0.755	310,668
2022-09-23	0.780	0.800	0.725	0.775	0.775	445,459
2022-09-21	0.800	0.805	0.755	0.770	0.770	117,570
2022-09-20	0.795	0.800	0.790	0.800	0.800	122,895
2022-09-19	0.840	0.840	0.780	0.790	0.790	192,508
2022-09-16	0.850	0.850	0.800	0.805	0.805	143,510
2022-09-15	0.835	0.850	0.820	0.830	0.830	91,855
2022-09-14	0.835	0.850	0.820	0.835	0.835	470,779
2022-09-13	0.860	0.880	0.845	0.850	0.850	77,158
2022-09-12	0.890	0.890	0.850	0.850	0.850	85,369
2022-09-09	0.870	0.935	0.855	0.875	0.875	257,083
2022-09-08	0.855	0.860	0.830	0.850	0.850	371,416
2022-09-07	0.950	0.960	0.835	0.845	0.845	907,969
2022-09-06	0.830	0.855	0.810	0.830	0.830	310,073
2022-09-05	0.825	0.833	0.820	0.820	0.820	157,277
2022-09-02	0.850	0.850	0.810	0.825	0.825	296,997
2022-09-01	0.850	0.860	0.830	0.840	0.840	173,326
2022-08-31	0.895	0.905	0.850	0.865	0.865	377,932
2022-08-30	0.900	0.915	0.880	0.910	0.910	192,248
2022-08-29	0.900	0.910	0.860	0.900	0.900	386,632
2022-08-26	0.925	0.945	0.905	0.920	0.920	244,759
2022-08-25	0.935	0.935	0.915	0.920	0.920	82,274
2022-08-24	0.925	0.950	0.920	0.920	0.920	101,732
2022-08-23	0.900	0.933	0.890	0.920	0.920	360,918
2022-08-22	0.940	0.940	0.880	0.910	0.910	576,046
2022-08-19	0.930	0.950	0.930	0.940	0.940	300,740
2022-08-18	1.050	1.060	0.925	0.925	0.925	478,013
2022-08-17	0.970	0.990	0.920	0.920	0.920	219,703
2022-08-16	0.995	1.015	0.960	0.965	0.965	315,447
2022-08-15	0.990	1.020	0.965	1.000	1.000	288,126
2022-08-12	0.990	1.015	0.960	0.990	0.990	164,610
2022-08-11	1.000	1.020	0.965	0.990	0.990	167,820
2022-08-10	1.040	1.040	0.950	0.975	0.975	129,764
2022-08-09	0.970	1.065	0.940	1.030	1.030	335,968
2022-08-08	0.965	0.990	0.940	0.970	0.970	222,178
2022-08-05	0.960	0.970	0.920	0.920	0.920	90,230
2022-08-04	0.960	0.990	0.915	0.960	0.960	166,892
2022-08-03	0.915	0.935	0.880	0.915	0.915	334,935
2022-08-02	0.980	1.000	0.910	0.910	0.910	301,263
2022-08-01	1.020	1.020	0.905	0.965	0.965	465,979
2022-07-29	1.105	1.105	0.960	1.000	1.000	825,364
2022-07-28	1.095	1.110	1.065	1.100	1.100	102,109
2022-07-27	1.135	1.160	1.060	1.100	1.100	345,815
2022-07-26	1.230	1.230	1.110	1.120	1.120	417,761
2022-07-25	1.245	1.275	1.205	1.230	1.230	296,776
2022-07-22	1.120	1.205	1.120	1.205	1.205	261,324
2022-07-21	1.100	1.125	1.065	1.120	1.120	190,824
2022-07-20	1.115	1.115	1.060	1.070	1.070	121,898
2022-07-19	1.105	1.115	1.060	1.080	1.080	56,195
2022-07-18	1.175	1.185	1.070	1.110	1.110	328,129

← NewerPage 18 of 22 · 1,269 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.