Carnarvon Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.270	0.270	0.258	0.265	0.265	12,317,525
2022-04-19	0.260	0.285	0.255	0.270	0.270	42,905,906
2022-04-14	0.325	0.340	0.325	0.335	0.335	11,656,862
2022-04-13	0.320	0.330	0.320	0.320	0.320	7,482,525
2022-04-12	0.320	0.330	0.315	0.320	0.320	3,767,018
2022-04-11	0.325	0.335	0.315	0.320	0.320	4,816,338
2022-04-08	0.325	0.325	0.315	0.320	0.320	6,148,082
2022-04-07	0.320	0.325	0.315	0.320	0.320	4,731,166
2022-04-06	0.340	0.340	0.315	0.320	0.320	8,769,295
2022-04-05	0.315	0.335	0.315	0.335	0.335	12,288,135
2022-04-04	0.320	0.325	0.310	0.315	0.315	7,509,591
2022-04-01	0.310	0.330	0.310	0.320	0.320	10,047,882
2022-03-31	0.325	0.325	0.313	0.315	0.315	6,267,011
2022-03-30	0.315	0.335	0.315	0.325	0.325	9,844,845
2022-03-29	0.320	0.325	0.308	0.315	0.315	25,245,039
2022-03-28	0.330	0.330	0.330	0.330	0.330	0
2022-03-25	0.350	0.350	0.330	0.330	0.330	11,362,831
2022-03-24	0.365	0.370	0.340	0.345	0.345	17,363,026
2022-03-23	0.430	0.435	0.350	0.365	0.365	49,223,173
2022-03-22	0.320	0.320	0.320	0.320	0.320	0
2022-03-21	0.320	0.320	0.320	0.320	0.320	0
2022-03-18	0.315	0.320	0.315	0.320	0.320	3,925,086
2022-03-17	0.300	0.315	0.295	0.315	0.315	2,860,436
2022-03-16	0.290	0.303	0.285	0.295	0.295	2,738,752
2022-03-15	0.300	0.303	0.288	0.295	0.295	4,792,554
2022-03-14	0.315	0.320	0.305	0.305	0.305	4,112,814
2022-03-11	0.290	0.318	0.290	0.315	0.315	7,038,316
2022-03-10	0.280	0.290	0.275	0.285	0.285	3,283,279
2022-03-09	0.290	0.295	0.280	0.285	0.285	5,139,186
2022-03-08	0.310	0.310	0.275	0.280	0.280	8,199,921
2022-03-07	0.295	0.320	0.295	0.305	0.305	17,346,335
2022-03-04	0.280	0.295	0.270	0.295	0.295	14,459,249
2022-03-03	0.265	0.285	0.265	0.270	0.270	9,262,002
2022-03-02	0.275	0.275	0.263	0.265	0.265	7,183,217
2022-03-01	0.255	0.275	0.250	0.275	0.275	7,091,230
2022-02-28	0.260	0.280	0.258	0.265	0.265	15,694,473
2022-02-25	0.220	0.235	0.218	0.225	0.225	3,782,112
2022-02-24	0.230	0.230	0.213	0.215	0.215	6,799,442
2022-02-23	0.225	0.245	0.225	0.230	0.230	3,810,041
2022-02-22	0.230	0.230	0.220	0.225	0.225	6,803,988
2022-02-21	0.230	0.240	0.220	0.225	0.225	8,551,052
2022-02-18	0.230	0.235	0.225	0.230	0.230	8,236,720
2022-02-17	0.240	0.240	0.230	0.230	0.230	4,542,853
2022-02-16	0.250	0.255	0.230	0.240	0.240	5,320,264
2022-02-15	0.270	0.270	0.245	0.250	0.250	6,245,347
2022-02-14	0.260	0.268	0.255	0.265	0.265	1,512,163
2022-02-11	0.265	0.265	0.253	0.260	0.260	3,833,018
2022-02-10	0.280	0.285	0.265	0.270	0.270	1,517,633
2022-02-09	0.265	0.280	0.260	0.280	0.280	2,501,333
2022-02-08	0.270	0.273	0.260	0.260	0.260	2,245,040
2022-02-07	0.270	0.275	0.268	0.270	0.270	1,728,830
2022-02-04	0.270	0.280	0.265	0.265	0.265	3,687,716
2022-02-03	0.265	0.275	0.260	0.270	0.270	2,650,575
2022-02-02	0.265	0.265	0.260	0.260	0.260	900,945
2022-02-01	0.265	0.265	0.255	0.265	0.265	1,294,898
2022-01-31	0.265	0.265	0.250	0.265	0.265	1,967,273
2022-01-28	0.240	0.265	0.235	0.265	0.265	7,738,603
2022-01-27	0.240	0.250	0.230	0.240	0.240	4,497,136
2022-01-25	0.265	0.265	0.235	0.240	0.240	9,879,438
2022-01-24	0.280	0.280	0.260	0.260	0.260	4,345,003

← NewerPage 20 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.