Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 25-Jul-10 04:47:28 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CAP) CARPENTARIA RESOURCES LTD home page...

     Prev Section TOC    Company Info for CAP    Fundamental Next Section
Listing Code CAP
Listing Name CARPENTARIA RESOURCES LTD
GICS Sector Materials
Company Listing ASX listed company as at Fri Aug 20 11:31:39 AEST 2021
ISIN Name CARPENTARIA EXP. LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CAP7


Maximum Price date available .. Wednesday 9th July 2025
Latest price with VOLUME for CAP .. Friday 20th August 2021

CAP is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Aug 20 11:31:39 AEST 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CAP
DATE ### 2021-07-28 ### ### ### ###
SHARE PRICE ### ### ### 0.048 ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High 0.225 0.225 ### ### ###
Year Low ### ### ### ### ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High 0.225 0.225 ### ### ###
52Week Low ### ### ### ### ###

     Prev Section Fundamental    News for CAP    Options Next Section

Score Company CAP for Ownership
CtrLinksDateNewsScore
1 an >2021-08-20  2025-06-09 21:37 GMT, Price
Closed at $0.094 		4
Price range $0.011 -> $0.93, for Dates 2007-Nov-14 Wed -> 2021-Aug-20 Fri
 
2< an 2017-11-21  2019-06-10 14:25 GMT, Name change
Change of Name only 		0
Carpentaria Exploration Limited... New Code (CAP) Carpentaria Resources Ltd
 

     Prev Section News    Options owned by CAP    Warrants Next Section
No OPTIONS for company (CAP) CARPENTARIA RESOURCES LTD.
     Prev Section Options    Warrants owned by CAP    Charting Next Section
No Warrants for company (CAP) CARPENTARIA RESOURCES LTD.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (CAP) CARPENTARIA RESOURCES LTD:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 1 0.2
MAX ### ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for CAP

     Prev Section Weekly    Format Enhanced Daily Prices for CAP    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (CAP) CARPENTARIA RESOURCES LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.012
2021-Aug-20 Fri ### 0.1025 ### ### 11,644,388 ### ### 9.8 ###
2021-Aug-19 Thu ### ### ### ### 7,665,155 774,180 ### ### ###
2021-Aug-18 Wed ### ### ### ### ### ### ### 8.5 ###
2021-Aug-17 Tue ### 0.125 ### ### ### 2,358,377 ### ### -8.8
2021-Aug-16 Mon 0.125 0.1275 ### ### 4,307,477 533,050 ### ### ###
2021-Aug-13 Fri ### ### ### 0.125 8,206,084 ### -3.8 9.4 ###
2021-Aug-12 Thu 0.125 ### 0.125 0.125 ### 894,749 ### 65.7 ###
2021-Aug-11 Wed ### ### 0.125 0.125 11,008,747 1,458,658 ### ### ###
2021-Aug-10 Tue 0.155 0.155 0.1375 ### ### 2,169,579 -9.7 1.4 ###
2021-Aug-09 Mon ### ### 0.1475 ### 9,805,075 ### ### 96.4 ###
2021-Aug-06 Fri ### ### ### ### ### 1,862,329 ### 63.1 ###
2021-Aug-05 Thu ### 0.175 0.155 0.155 12,153,483 2,005,324 -3.1 ### ###
2021-Aug-04 Wed 0.155 ### 0.155 ### 3,020,625 475,748 3.2 89.0 ###
2021-Aug-03 Tue 0.155 0.155 ### 0.155 1,816,242 276,976 ### ### ###
2021-Aug-02 Mon ### ### ### 0.155 ### ### -3.1 18.0 ###
2021-Jul-30 Fri ### ### 0.1575 ### ### ### ### ### ###
2021-Jul-29 Thu 0.155 ### 0.155 ### 3,493,973 ### 3.2 86.8 ###
2021-Jul-28 Wed ### ### ### 0.155 ### 1,136,127 ### 6.7 ###
2021-Jul-27 Tue ### ### ### ### 4,401,749 ### -2.9 ### -13.8
2021-Jul-26 Mon ### 0.175 ### ### ### ### 6.3 ### ###
2021-Jul-23 Fri ### ### 0.155 0.155 ### 648,941 -3.1 11.3 ###
2021-Jul-22 Thu ### 0.1625 0.155 ### ### ### ### ### ###
2021-Jul-21 Wed ### ### 0.155 ### ### ### ### ### ###
2021-Jul-20 Tue ### 0.1625 0.155 ### 6,254,457 ### ### ### ###
2021-Jul-19 Mon ### ### 0.1625 ### ### 657,640 ### ### -13.8
2021-Jul-16 Fri ### ### ### ### ### 873,972 ### 61.7 -13.8
2021-Jul-15 Thu ### ### 0.1575 ### ### ### 3.1 90.1 -13.8
2021-Jul-14 Wed 0.155 ### 0.1525 0.155 ### 782,473 ### ### ###
2021-Jul-13 Tue ### ### 0.155 0.155 ### ### -3.1 ### ###
2021-Jul-12 Mon 0.155 ### 0.155 ### 5,226,688 836,270 3.2 91.2 ###
2021-Jul-09 Fri ### ### 0.155 ### ### ### ### ### ###
2021-Jul-08 Thu 0.155 0.1725 0.155 ### 12,058,789 1,974,626 6.5 95.9 -13.8
2021-Jul-07 Wed 0.175 ### ### ### 12,115,857 ### -8.6 1.9 ###
2021-Jul-06 Tue ### ### ### 0.175 17,163,724 3,089,470 2.9 90.1 ###
2021-Jul-05 Mon ### ### ### ### 0 ###
2021-Jul-02 Fri ### ### ### ### 0 ###
2021-Jul-01 Thu 0.185 0.22 0.185 ### ### ### ### 98.6 ###
2021-Jun-30 Wed ### ### 0.175 ### 9,596,087 1,775,276 ### 6.7 ###
2021-Jun-29 Tue 0.155 0.185 0.155 0.185 14,619,042 ### 19.4 ### ###
2021-Jun-28 Mon ### ### 0.1525 0.155 ### 1,602,973 ### ### ###
2021-Jun-25 Fri 0.175 0.185 0.1525 ### 14,443,924 ### -8.6 ### ###
2021-Jun-24 Thu 0.185 ### ### 0.175 9,858,789 1,799,228 ### 6.9 ###
2021-Jun-23 Wed 0.185 0.225 ### ### ### 5,287,471 ### ### ###
2021-Jun-22 Tue 0.155 0.21 0.155 ### ### 6,140,156 22.6 ### ###
2021-Jun-21 Mon ### ### 0.145 0.155 ### 926,051 ### ### ###
2021-Jun-18 Fri ### ### ### ### 8,961,655 1,321,844 ### ### ###
2021-Jun-17 Thu ### ### 0.1325 ### 1,975,240 269,126 ### 78.3 -11.3
2021-Jun-16 Wed ### ### ### ### 820,759 108,750 ### 19.0 ###
2021-Jun-15 Tue ### 0.1425 ### ### ### ### -7.1 6.2 ###
2021-Jun-11 Fri ### 0.145 ### 0.145 ### 902,943 ### 99.9 ###
2021-Jun-10 Thu 0.125 0.125 ### ### 1,241,045 152,028 ### 10.8 ###
2021-Jun-09 Wed ### 0.125 ### ### 3,767,785 461,553 ### 71.6 ###
2021-Jun-08 Tue ### ### ### ### ### 506,382 ### 1.8 ###
2021-Jun-07 Mon ### 0.1375 ### ### 3,230,475 432,076 ### ### ###
2021-Jun-04 Fri ### ### 0.125 ### ### ### -7.1 ### ###
2021-Jun-03 Thu ### 0.145 ### ### 8,096,929 1,113,327 3.8 ### -11.3
2021-Jun-02 Wed ### ### ### ### 4,210,625 ### ### ### -11.3
2021-Jun-01 Tue ### 0.145 ### ### ### 794,026 -7.1 5.2 ###
2021-May-31 Mon 0.155 ### ### ### 12,085,254 1,782,574 -9.7 2.5 ###
2021-May-28 Fri 0.145 ### ### 0.155 ### ### ### ### ###
2021-May-27 Thu 0.125 ### 0.125 0.145 ### 3,298,520 ### 99.5 ###
2021-May-26 Wed 0.145 0.1575 ### 0.125 ### 2,861,989 ### ### ###
2021-May-25 Tue ### ### ### 0.155 ### ### ### 99.9 ###
2021-May-24 Mon ### ### ### ### ### ### ### 69.2 ###
2021-May-21 Fri ### ### ### ### 8,306,847 ### ### 6.9 ###
2021-May-20 Thu 0.125 ### ### ### ### 1,728,243 ### 1.5 ###
2021-May-19 Wed ### 0.1425 ### 0.125 12,268,672 ### ### 2.0 ###
2021-May-18 Tue ### ### ### ### ### 10,199,525 ### ### -12.5
2021-May-17 Mon ### ### ### ### ### ### ### 99.9 ###
2021-May-14 Fri 0.087 ### 0.084 ### 49,930,889 5,092,950 32.2 99.8 ###
2021-May-13 Thu ### ### 0.079 0.079 ### 5,816,275 -12.2 1.3 ###
2021-May-12 Wed 0.054 ### ### ### ### ### 77.8 99.9 -8.0
2021-May-11 Tue 0.046 0.046 0.046 0.046 0 ###
2021-May-10 Mon 0.046 0.047 0.045 0.046 2,714,480 ### ### ### ###
2021-May-07 Fri 0.041 0.047 ### 0.046 ### 233,873 ### ### ###
2021-May-06 Thu ### 0.043 ### ### ### 43,857 ### ### ###
2021-May-05 Wed 0.043 0.046 ### ### ### ### -7.0 6.2 ###
2021-May-04 Tue 0.045 0.045 0.042 0.042 3,037,146 ### ### ### -3.5
2021-May-03 Mon ### ### 0.043 0.043 4,899,756 ### ### 1.5 ###
2021-Apr-30 Fri 0.048 0.053 0.048 0.048 4,343,220 ### ### ### -4.0
2021-Apr-29 Thu 0.049 0.049 0.045 0.048 ### 165,157 -2.0 ### -4.0
2021-Apr-28 Wed 0.054 0.057 0.047 0.049 ### ### -9.3 ### ###
2021-Apr-27 Tue 0.055 ### 0.052 0.053 ### 968,943 ### 13.8 ###
2021-Apr-26 Mon 0.044 0.073 0.044 0.057 ### 1,771,646 29.5 ### -4.8
2021-Apr-23 Fri 0.044 0.044 0.043 0.044 ### 34,150 ### 67.1 ###
2021-Apr-22 Thu 0.044 0.044 0.042 0.043 ### 53,625 -2.3 19.4 ###
2021-Apr-21 Wed 0.045 0.045 0.042 0.044 ### 34,124 -2.2 23.9 ###
2021-Apr-20 Tue ### 0.046 ### 0.045 3,449,070 146,585 ### 98.6 -3.8
2021-Apr-19 Mon 0.041 0.043 ### ### ### 185,988 -4.9 ### -3.3
2021-Apr-16 Fri 0.042 0.042 0.042 0.042 0 -3.5
2021-Apr-15 Thu 0.042 0.042 0.042 0.042 0 -3.5
2021-Apr-14 Wed 0.048 0.051 0.041 0.042 ### ### ### ### -3.5
2021-Apr-13 Tue ### 0.049 ### 0.046 ### 374,140 27.8 ### ###
2021-Apr-12 Mon ### ### ### ### ### ### ### 92.1 ###
2021-Apr-09 Fri ### ### ### ### ### 2,520 ### ### ###
2021-Apr-08 Thu ### ### ### ### ### ### ### ### -3.0
2021-Apr-07 Wed ### ### ### ### ### 13,446 ### ### -3.0
2021-Apr-06 Tue ### ### ### ### 268,856 9,947 ### 8.1 -3.0
2021-Apr-01 Thu ### ### ### ### 364,048 13,287 ### ### ###
2021-Mar-31 Wed ### ### ### ### 0 ###
2021-Mar-30 Tue ### ### ### ### ### ### ### ### ###
2021-Mar-29 Mon ### ### ### ### 363,981 ### ### ### -3.0
2021-Mar-26 Fri ### ### ### ### ### ### ### 60.5 ###
2021-Mar-25 Thu ### ### ### ### ### ### ### ### ###
2021-Mar-24 Wed ### ### ### ### 554,625 ### -2.9 19.2 ###
2021-Mar-23 Tue ### ### ### ### 92,476 3,375 ### 21.3 -3.0
2021-Mar-22 Mon ### ### ### ### ### 950 ### 67.5 ###
2021-Mar-19 Fri ### ### ### ### 342,357 11,982 ### ### ###
2021-Mar-18 Thu ### ### ### ### ### ### -2.8 ### ###
2021-Mar-17 Wed ### ### ### ### 0 ###
2021-Mar-16 Tue ### ### ### ### 112,576 ### ### 59.6 ###
2021-Mar-15 Mon ### ### ### ### ### 34,884 ### 98.2 ###
2021-Mar-12 Fri ### ### ### ### 0 -2.8
2021-Mar-11 Thu ### ### ### ### ### 31,440 -2.9 15.1 -2.8
2021-Mar-10 Wed ### ### ### ### ### 5,175 -2.9 ### ###
2021-Mar-09 Tue ### ### ### ### 653,374 ### ### ### -2.8
2021-Mar-08 Mon ### ### ### ### 138,748 4,786 2.9 ### ###
2021-Mar-05 Fri ### ### ### ### ### ### ### 0.3 -2.8
2021-Mar-04 Thu ### ### ### ### ### ### ### 93.5 ###
2021-Mar-03 Wed ### ### ### ### 348,853 ### ### ### -3.3
     Prev Section Enhanced    Basic Format Daily Prices for CAP    Bottom Next Section
Basic Prices for CAP
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-07-10 04:47:28 thru 2025-07-10 04:47:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000