Carnarvon Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.300	0.305	0.285	0.285	0.285	6,229,874
2022-01-20	0.285	0.310	0.280	0.305	0.305	13,456,519
2022-01-19	0.345	0.345	0.345	0.345	0.345	0
2022-01-18	0.350	0.355	0.340	0.345	0.345	2,392,922
2022-01-17	0.350	0.355	0.340	0.350	0.350	2,181,161
2022-01-14	0.340	0.350	0.340	0.350	0.350	971,410
2022-01-13	0.350	0.350	0.340	0.340	0.340	1,868,257
2022-01-12	0.350	0.350	0.335	0.350	0.350	768,775
2022-01-11	0.350	0.353	0.335	0.335	0.335	2,611,207
2022-01-10	0.345	0.355	0.345	0.350	0.350	1,550,404
2022-01-07	0.335	0.350	0.335	0.345	0.345	1,922,701
2022-01-06	0.345	0.350	0.330	0.330	0.330	1,318,621
2022-01-05	0.340	0.345	0.330	0.340	0.340	1,299,204
2022-01-04	0.345	0.350	0.340	0.340	0.340	1,970,132
2021-12-31	0.340	0.350	0.340	0.340	0.340	1,685,468
2021-12-30	0.345	0.350	0.340	0.345	0.345	3,032,390
2021-12-29	0.330	0.345	0.325	0.345	0.345	3,741,716
2021-12-24	0.330	0.335	0.325	0.325	0.325	791,196
2021-12-23	0.315	0.335	0.315	0.330	0.330	1,956,713
2021-12-22	0.315	0.320	0.313	0.320	0.320	922,902
2021-12-21	0.305	0.305	0.298	0.305	0.305	677,254
2021-12-20	0.315	0.320	0.295	0.305	0.305	1,060,342
2021-12-17	0.310	0.330	0.310	0.320	0.320	4,179,000
2021-12-16	0.300	0.315	0.300	0.310	0.310	1,211,986
2021-12-15	0.305	0.310	0.300	0.300	0.300	633,416
2021-12-14	0.310	0.315	0.295	0.295	0.295	849,824
2021-12-13	0.295	0.315	0.295	0.315	0.315	1,029,423
2021-12-10	0.295	0.305	0.290	0.305	0.305	1,010,363
2021-12-09	0.305	0.305	0.293	0.305	0.305	1,492,448
2021-12-08	0.300	0.310	0.298	0.300	0.300	1,393,418
2021-12-07	0.295	0.300	0.290	0.300	0.300	646,195
2021-12-06	0.290	0.295	0.283	0.290	0.290	1,381,674
2021-12-03	0.300	0.300	0.285	0.285	0.285	927,104
2021-12-02	0.290	0.300	0.290	0.290	0.290	1,351,827
2021-12-01	0.295	0.305	0.290	0.300	0.300	965,588
2021-11-30	0.295	0.310	0.295	0.295	0.295	1,065,039
2021-11-29	0.290	0.305	0.285	0.295	0.295	3,779,032
2021-11-26	0.310	0.320	0.285	0.300	0.300	4,586,250
2021-11-25	0.310	0.320	0.305	0.310	0.310	2,530,745
2021-11-24	0.315	0.320	0.310	0.310	0.310	2,484,920
2021-11-23	0.330	0.330	0.315	0.315	0.315	1,765,114
2021-11-22	0.330	0.330	0.320	0.330	0.330	1,177,946
2021-11-19	0.320	0.330	0.320	0.330	0.330	1,802,239
2021-11-18	0.320	0.320	0.313	0.315	0.315	1,305,093
2021-11-17	0.320	0.325	0.315	0.315	0.315	1,531,827
2021-11-16	0.320	0.320	0.315	0.320	0.320	1,692,188
2021-11-15	0.330	0.335	0.320	0.325	0.325	820,954
2021-11-12	0.305	0.325	0.305	0.325	0.325	1,939,937
2021-11-11	0.315	0.315	0.300	0.305	0.305	2,366,754
2021-11-10	0.320	0.325	0.305	0.315	0.315	1,703,069
2021-11-09	0.320	0.330	0.310	0.315	0.315	2,290,052
2021-11-08	0.315	0.325	0.305	0.310	0.310	2,157,005
2021-11-05	0.325	0.330	0.315	0.315	0.315	1,647,173
2021-11-04	0.320	0.335	0.315	0.335	0.335	2,188,885
2021-11-03	0.335	0.340	0.320	0.325	0.325	2,644,441
2021-11-02	0.335	0.340	0.330	0.330	0.330	1,055,661
2021-11-01	0.340	0.345	0.335	0.340	0.340	1,256,157
2021-10-29	0.355	0.355	0.340	0.340	0.340	1,561,627
2021-10-28	0.355	0.360	0.348	0.360	0.360	6,431,802
2021-10-27	0.350	0.360	0.345	0.360	0.360	6,713,078

← NewerPage 21 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.