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

Currently Thu 22-Jan-27 04:54:26 PM AEDT

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:
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

(CVN) CARNARVON ENERGY LIMITED home page...

     Prev Section TOC    Company Info for CVN    Fundamental Next Section
Listing Code CVN
Listing Name CARNARVON ENERGY LIMITED
GICS Sector Energy
Company Listing ASX listed company as at Thu Jan 27 12:22:02 AEDT 2022
ISIN Name CARNARVON PETROLEUM
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CVN8


Maximum Price date available .. Wednesday 12th January 2022
Latest price with VOLUME for CVN .. Wednesday 12th January 2022

CVN is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Thu Jan 27 12:22:02 AEDT 2022
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CVN
DATE ### ### ### ### ###
SHARE PRICE 0.345 ### ### ### 0.245
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 ### ### ### ### ###
Year Low ### ### 0.225 ### ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### ### ### ###
52Week Low ### ### 0.225 ### ###

     Prev Section Fundamental    News for CVN    Options Next Section

Score Company CVN for Ownership
CtrLinksDateNewsScore
1 an 2022-01-07  2022-01-11 12:56 GMT, Price
Closed at $0.345
1
Price range $0.011 -> $0.885, for Dates 1996-Jul-01 Mon -> 2022-Jan-07 Fri
 

     Prev Section News    Options owned by CVN    Warrants Next Section
No OPTIONS for company (CVN) CARNARVON ENERGY LIMITED.
     Prev Section Options    Warrants owned by CVN    Charting Next Section
No Warrants for company (CVN) CARNARVON ENERGY LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (CVN) CARNARVON ENERGY LIMITED:

     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 ### 4 0.0
MAX 0.885 ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for CVN

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


End of day Prices (Enhanced format),

last 120 Days for (CVN) CARNARVON ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.011
2022-Jan-12 Wed ### ### ### ### 768,775 ### ### 64.8 31.8
2022-Jan-11 Tue ### 0.3525 ### ### ### ### -4.3 ### 30.5
2022-Jan-10 Mon 0.345 0.355 0.345 ### ### 542,641 1.4 ### 31.8
2022-Jan-07 Fri ### ### ### 0.345 ### 658,525 3.0 ### ###
2022-Jan-06 Thu 0.345 ### ### ### 1,318,621 ### -4.3 ### ###
2022-Jan-05 Wed ### 0.345 ### ### ### 438,481 ### 70.5 ###
2022-Jan-04 Tue 0.345 ### ### ### ### ### -1.4 ### ###
2021-Dec-31 Fri ### ### ### ### ### 581,486 ### ### ###
2021-Dec-30 Thu 0.345 ### ### 0.345 ### 1,046,174 ### ### ###
2021-Dec-29 Wed ### 0.345 0.325 0.345 ### 1,253,474 4.5 ### ###
2021-Dec-24 Fri ### ### 0.325 0.325 ### ### ### 15.8 29.5
2021-Dec-23 Thu ### ### ### ### ### ### ### 92.2 ###
2021-Dec-22 Wed ### ### 0.3125 ### ### ### 1.6 78.9 ###
2021-Dec-21 Tue ### ### 0.2975 ### 677,254 204,022 ### ### 27.7
2021-Dec-20 Mon ### ### ### ### 1,060,342 326,055 -3.2 ### 27.7
2021-Dec-17 Fri ### ### ### ### ### 1,337,280 3.2 ### ###
2021-Dec-16 Thu ### ### ### ### 1,211,986 372,685 ### 89.6 ###
2021-Dec-15 Wed ### ### ### ### ### ### ### ### 27.3
2021-Dec-14 Tue ### ### ### ### 849,824 ### ### ### 26.8
2021-Dec-13 Mon ### ### ### ### 1,029,423 313,974 6.8 96.3 ###
2021-Dec-10 Fri ### ### 0.29 ### ### 300,582 ### 88.7 27.7
2021-Dec-09 Thu ### ### 0.2925 ### 1,492,448 ### ### 69.3 27.7
2021-Dec-08 Wed ### ### 0.2975 ### ### 423,250 ### 60.0 27.3
2021-Dec-07 Tue ### ### 0.29 ### ### 190,627 ### ### 27.3
2021-Dec-06 Mon 0.29 ### 0.2825 0.29 1,381,674 398,958 ### 82.1 ###
2021-Dec-03 Fri ### ### 0.285 0.285 ### 271,177 ### ### ###
2021-Dec-02 Thu 0.29 ### 0.29 0.29 1,351,827 398,788 ### ### ###
2021-Dec-01 Wed ### ### 0.29 ### 965,588 ### ### ### 27.3
2021-Nov-30 Tue ### ### ### ### ### 322,174 ### 61.4 26.8
2021-Nov-29 Mon 0.28 ### 0.28 ### ### ### 5.4 ### 26.8
2021-Nov-26 Fri ### ### 0.285 ### 4,586,250 1,387,340 -3.2 30.5 27.3
2021-Nov-25 Thu ### ### ### ### 2,530,745 790,857 ### ### ###
2021-Nov-24 Wed ### ### ### ### 2,484,920 782,749 -1.6 ### ###
2021-Nov-23 Tue ### ### ### ### ### 569,249 -4.5 12.3 ###
2021-Nov-22 Mon ### ### ### ### 1,177,946 ### ### ### ###
2021-Nov-19 Fri ### ### ### ### ### 585,727 3.1 90.5 ###
2021-Nov-18 Thu ### ### 0.3125 ### ### ### ### 25.6 ###
2021-Nov-17 Wed ### 0.325 ### ### 1,531,827 490,184 ### 32.9 ###
2021-Nov-16 Tue ### ### ### ### 1,692,188 ### ### ### ###
2021-Nov-15 Mon ### ### ### 0.325 820,954 ### ### ### 29.5
2021-Nov-12 Fri ### 0.325 ### 0.325 ### 611,080 6.6 94.7 29.5
2021-Nov-11 Thu ### ### ### ### 2,366,754 727,776 -3.2 ### 27.7
2021-Nov-10 Wed ### 0.325 ### ### ### ### ### ### ###
2021-Nov-09 Tue ### ### ### ### 2,290,052 ### ### ### ###
2021-Nov-08 Mon ### 0.325 ### ### ### 679,456 -1.6 32.6 ###
2021-Nov-05 Fri 0.325 ### ### ### 1,647,173 ### -3.1 16.1 ###
2021-Nov-04 Thu ### ### ### ### 2,188,885 711,387 4.7 ### 30.5
2021-Nov-03 Wed ### ### ### 0.325 2,644,441 ### -3.0 17.6 29.5
2021-Nov-02 Tue ### ### ### ### ### 353,646 ### ### ###
2021-Nov-01 Mon ### 0.345 ### ### 1,256,157 ### ### 71.2 ###
2021-Oct-29 Fri 0.355 0.355 ### ### 1,561,627 ### -4.2 ### ###
2021-Oct-28 Thu 0.355 ### 0.3475 ### ### 2,275,249 ### 83.5 32.7
2021-Oct-27 Wed ### ### 0.345 ### 6,713,078 2,366,359 2.9 91.2 32.7
2021-Oct-26 Tue ### 0.355 0.325 ### ### 1,865,345 ### ### 31.8
2021-Oct-25 Mon ### ### ### ### 1,631,884 526,282 ### ### ###
2021-Oct-22 Fri ### ### ### ### 4,032,889 1,310,688 ### 15.7 ###
2021-Oct-21 Thu ### ### ### ### ### 296,170 ### ### 30.5
2021-Oct-20 Wed ### 0.3425 ### ### ### 1,311,481 -1.5 ### 30.5
2021-Oct-19 Tue 0.325 ### 0.325 ### ### ### ### 78.1 ###
2021-Oct-18 Mon 0.325 ### 0.325 0.325 1,620,989 530,873 ### 68.6 29.5
2021-Oct-15 Fri 0.325 ### ### ### ### 2,289,253 ### ### ###
2021-Oct-14 Thu ### ### ### ### ### ### ### 13.6 ###
2021-Oct-13 Wed ### 0.3325 0.325 ### ### 670,587 ### 61.2 ###
2021-Oct-12 Tue ### ### ### ### ### 794,154 6.5 ### ###
2021-Oct-11 Mon ### ### ### ### 3,000,726 ### -4.5 7.7 ###
2021-Oct-08 Fri ### 0.325 ### ### ### 809,651 ### ### ###
2021-Oct-07 Thu ### 0.3375 ### ### 3,811,074 ### ### 11.7 ###
2021-Oct-06 Wed ### ### ### ### 90,588,574 31,253,058 -2.9 18.4 ###
2021-Oct-05 Tue ### ### ### ### ### ### ### ### ###
2021-Oct-04 Mon ### ### ### ### 1,654,327 516,977 ### ### ###
2021-Oct-01 Fri ### ### ### ### 6,122,470 1,928,578 ### 71.7 ###
2021-Sep-30 Thu ### ### ### ### ### ### 6.8 ### ###
2021-Sep-29 Wed 0.29 ### 0.29 ### 2,881,952 850,175 3.4 ### 27.3
2021-Sep-28 Tue 0.28 ### 0.28 ### ### 2,381,773 7.1 ### 27.3
2021-Sep-27 Mon 0.27 0.28 0.27 0.28 ### ### ### 91.4 25.5
2021-Sep-24 Fri ### 0.27 ### 0.27 ### ### 1.9 ### 24.5
2021-Sep-23 Thu 0.27 0.275 0.26 ### 1,724,346 ### -1.9 17.2 ###
2021-Sep-22 Wed 0.25 0.27 0.25 0.27 2,396,349 623,050 ### 96.5 24.5
2021-Sep-21 Tue 0.26 0.26 0.2475 0.25 ### ### -3.8 9.5 22.7
2021-Sep-20 Mon ### ### 0.26 0.26 ### ### -1.9 ### ###
2021-Sep-17 Fri 0.27 0.275 ### ### 1,793,075 ### -1.9 ### ###
2021-Sep-16 Thu 0.275 0.275 ### ### 1,354,828 ### ### ### ###
2021-Sep-15 Wed 0.28 0.28 0.27 0.27 ### 258,227 -3.6 12.0 24.5
2021-Sep-14 Tue 0.26 0.275 0.26 0.275 ### 605,549 ### ### 25.0
2021-Sep-13 Mon 0.26 ### 0.26 ### 1,164,447 ### 1.9 ### ###
2021-Sep-10 Fri 0.255 0.26 0.255 0.255 ### ### ### ### ###
2021-Sep-09 Thu 0.255 ### 0.255 0.255 1,039,571 270,288 ### 84.6 ###
2021-Sep-08 Wed 0.255 0.2675 0.2525 0.255 2,495,671 648,874 ### 68.2 ###
2021-Sep-07 Tue 0.255 0.26 0.25 0.255 2,241,777 571,653 ### 66.3 ###
2021-Sep-06 Mon 0.255 0.26 0.2525 0.26 ### ### ### ### ###
2021-Sep-03 Fri 0.25 0.255 0.25 0.255 ### ### ### 76.5 ###
2021-Sep-02 Thu 0.25 0.255 0.24 0.25 1,955,987 ### ### 65.9 22.7
2021-Sep-01 Wed 0.255 0.255 0.25 0.25 ### 217,451 ### 21.6 22.7
2021-Aug-31 Tue 0.25 0.2575 0.25 0.255 805,021 204,274 ### 81.2 ###
2021-Aug-30 Mon 0.25 0.255 0.245 0.245 ### ### ### ### 22.3
2021-Aug-27 Fri 0.255 0.255 0.25 0.25 ### 269,155 ### ### 22.7
2021-Aug-26 Thu 0.245 0.255 0.245 0.25 1,610,579 402,644 2.0 84.9 22.7
2021-Aug-25 Wed 0.245 0.25 0.245 0.245 ### ### ### 62.3 22.3
2021-Aug-24 Tue 0.245 0.25 0.24 0.245 ### 331,878 ### ### 22.3
2021-Aug-23 Mon 0.24 0.25 0.24 0.245 549,387 ### 2.1 ### 22.3
2021-Aug-20 Fri 0.25 0.255 0.24 0.25 1,804,825 ### ### 77.8 22.7
2021-Aug-19 Thu 0.255 0.2575 0.25 0.25 ### ### ### ### 22.7
2021-Aug-18 Wed 0.26 0.26 0.255 0.26 ### 382,224 ### 65.4 ###
2021-Aug-17 Tue 0.26 0.2625 0.255 0.26 2,025,943 ### ### ### ###
2021-Aug-16 Mon 0.27 0.27 0.26 0.26 1,268,982 336,280 ### ### ###
2021-Aug-13 Fri ### 0.27 ### ### ### 135,720 ### ### ###
2021-Aug-12 Thu 0.26 0.2675 0.26 ### ### 302,372 1.9 ### ###
2021-Aug-11 Wed 0.255 ### 0.255 ### 1,093,473 ### 3.9 ### ###
2021-Aug-10 Tue 0.26 0.26 0.255 0.26 1,845,445 ### ### ### ###
2021-Aug-09 Mon 0.26 ### 0.26 0.26 538,947 141,473 ### ### ###
2021-Aug-06 Fri ### ### 0.26 0.26 ### 422,654 -1.9 ### ###
2021-Aug-05 Thu ### ### 0.26 ### 1,316,726 345,640 ### ### ###
2021-Aug-04 Wed 0.26 ### 0.255 0.26 1,205,726 313,488 ### 62.9 ###
2021-Aug-03 Tue 0.26 ### 0.255 0.26 1,302,159 ### ### ### ###
2021-Aug-02 Mon ### ### 0.255 0.255 818,573 212,828 -3.8 14.1 ###
2021-Jul-30 Fri 0.26 ### 0.26 ### 1,095,583 ### 1.9 ### ###
2021-Jul-29 Thu 0.26 0.26 0.25 0.255 ### 401,553 -1.9 18.5 ###
2021-Jul-28 Wed 0.255 0.26 0.255 0.255 282,575 ### ### 75.4 ###
2021-Jul-27 Tue 0.25 ### 0.25 0.255 1,341,286 345,381 ### ### ###
2021-Jul-26 Mon 0.27 0.27 0.25 0.25 2,113,724 ### ### 4.2 22.7
     Prev Section Enhanced    Basic Format Daily Prices for CVN    Bottom Next Section
Basic Prices for CVN
     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 2022-01-27 16:54:26 thru 2022-01-27 16:54:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000