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

Currently Sun 21-Sep-19 12:00:11 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:
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 PETROLEUM LIMITED home page...

     Prev Section TOC    Company Info for CVN    Fundamental Next Section
Listing Code CVN
Listing Name CARNARVON PETROLEUM LIMITED
GICS Sector Energy
Company Listing ASX listed company as at Sat Sep 18 11:01:44 AEST 2021
ISIN Name CARNARVON PETROLEUM
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CVN8


Maximum Price date available .. Friday 17th September 2021
Latest price with VOLUME for CVN .. Friday 17th September 2021

CVN is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Sep 18 11:01:44 AEST 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CVN
DATE ### 2021-07-28 ### ### ###
SHARE PRICE 0.245 0.255 ### 0.24 0.27
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 ### ### ### ### 0.175
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### ### ### ###
52Week Low ### ### ### ### 0.175

     Prev Section Fundamental    News for CVN    Options Next Section

Score Company CVN for Ownership
CtrLinksDateNewsScore
1 an 2021-09-13  2021-09-14 12:45 GMT, Price
Closed at $0.265
2
Price range $0.011 -> $0.885, for Dates 1996-Jul-01 Mon -> 2021-Sep-13 Mon
 

     Prev Section News    Options owned by CVN    Warrants Next Section
No OPTIONS for company (CVN) CARNARVON PETROLEUM LIMITED.
     Prev Section Options    Warrants owned by CVN    Charting Next Section
No Warrants for company (CVN) CARNARVON PETROLEUM LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (CVN) CARNARVON PETROLEUM 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 PETROLEUM LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.004
2021-Sep-17 Fri 0.27 0.275 ### ### 1,793,075 ### -1.9 ### -66.3
2021-Sep-16 Thu 0.275 0.275 ### ### 1,354,828 ### ### ### -66.3
2021-Sep-15 Wed 0.28 0.28 0.27 0.27 ### 258,227 -3.6 12.0 -67.5
2021-Sep-14 Tue 0.26 0.275 0.26 0.275 ### 605,549 ### ### -68.8
2021-Sep-13 Mon 0.26 ### 0.26 ### 1,164,447 ### 1.9 ### -66.3
2021-Sep-10 Fri 0.255 0.26 0.255 0.255 ### ### ### ### -63.8
2021-Sep-09 Thu 0.255 ### 0.255 0.255 1,039,571 270,288 ### 84.6 -63.8
2021-Sep-08 Wed 0.255 0.2675 0.2525 0.255 2,495,671 648,874 ### 68.2 -63.8
2021-Sep-07 Tue 0.255 0.26 0.25 0.255 2,241,777 571,653 ### 66.3 -63.8
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 -63.8
2021-Sep-02 Thu 0.25 0.255 0.24 0.25 1,955,987 ### ### 65.9 -62.5
2021-Sep-01 Wed 0.255 0.255 0.25 0.25 ### 217,451 ### 21.6 -62.5
2021-Aug-31 Tue 0.25 0.2575 0.25 0.255 805,021 204,274 ### 81.2 -63.8
2021-Aug-30 Mon 0.25 0.255 0.245 0.245 ### ### ### ### -61.3
2021-Aug-27 Fri 0.255 0.255 0.25 0.25 ### 269,155 ### ### -62.5
2021-Aug-26 Thu 0.245 0.255 0.245 0.25 1,610,579 402,644 2.0 84.9 -62.5
2021-Aug-25 Wed 0.245 0.25 0.245 0.245 ### ### ### 62.3 -61.3
2021-Aug-24 Tue 0.245 0.25 0.24 0.245 ### 331,878 ### ### -61.3
2021-Aug-23 Mon 0.24 0.25 0.24 0.245 549,387 ### 2.1 ### -61.3
2021-Aug-20 Fri 0.25 0.255 0.24 0.25 1,804,825 ### ### 77.8 -62.5
2021-Aug-19 Thu 0.255 0.2575 0.25 0.25 ### ### ### ### -62.5
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 ### ### -66.3
2021-Aug-12 Thu 0.26 0.2675 0.26 ### ### 302,372 1.9 ### -66.3
2021-Aug-11 Wed 0.255 ### 0.255 ### 1,093,473 ### 3.9 ### -66.3
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 ### ### -66.3
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 -63.8
2021-Jul-30 Fri 0.26 ### 0.26 ### 1,095,583 ### 1.9 ### -66.3
2021-Jul-29 Thu 0.26 0.26 0.25 0.255 ### 401,553 -1.9 18.5 -63.8
2021-Jul-28 Wed 0.255 0.26 0.255 0.255 282,575 ### ### 75.4 -63.8
2021-Jul-27 Tue 0.25 ### 0.25 0.255 1,341,286 345,381 ### ### -63.8
2021-Jul-26 Mon 0.27 0.27 0.25 0.25 2,113,724 ### ### 4.2 -62.5
2021-Jul-23 Fri ### 0.27 ### 0.27 455,074 ### 1.9 79.6 -67.5
2021-Jul-22 Thu 0.26 0.27 0.26 ### ### ### 1.9 81.6 -66.3
2021-Jul-21 Wed ### 0.27 0.26 0.26 637,554 168,951 -1.9 ### ###
2021-Jul-20 Tue 0.245 0.27 0.245 0.27 ### 786,652 ### ### -67.5
2021-Jul-19 Mon 0.275 0.275 0.245 0.25 3,793,144 ### ### 2.9 -62.5
2021-Jul-16 Fri 0.27 0.275 ### 0.275 1,187,271 ### 1.9 78.6 -68.8
2021-Jul-15 Thu ### 0.275 ### 0.275 1,578,042 426,071 3.8 91.4 -68.8
2021-Jul-14 Wed 0.28 0.29 0.27 0.27 ### ### -3.6 ### -67.5
2021-Jul-13 Tue 0.275 0.285 0.275 0.28 ### ### ### ### -70.0
2021-Jul-12 Mon 0.28 0.29 0.275 0.275 2,272,349 ### -1.8 ### -68.8
2021-Jul-09 Fri 0.28 0.285 0.28 0.285 ### 135,721 1.8 ### -71.3
2021-Jul-08 Thu 0.275 0.29 0.275 0.28 ### ### ### ### -70.0
2021-Jul-07 Wed 0.28 0.285 0.275 0.28 ### ### ### ### -70.0
2021-Jul-06 Tue 0.285 ### 0.28 0.28 2,538,245 729,745 -1.8 ### -70.0
2021-Jul-05 Mon 0.28 0.285 0.275 0.285 ### 738,785 1.8 83.3 -71.3
2021-Jul-02 Fri 0.26 0.28 0.26 0.275 ### 1,457,551 ### 93.0 -68.8
2021-Jul-01 Thu 0.25 ### 0.25 ### ### 517,341 ### 89.9 -66.3
2021-Jun-30 Wed 0.26 0.26 0.25 0.25 ### 1,078,589 -3.8 ### -62.5
2021-Jun-29 Tue 0.245 0.255 0.24 0.255 2,328,352 ### 4.1 91.8 -63.8
2021-Jun-28 Mon 0.25 0.25 0.24 0.24 ### 324,443 ### 17.6 ###
2021-Jun-25 Fri 0.245 0.255 0.245 0.25 851,074 ### 2.0 82.6 -62.5
2021-Jun-24 Thu 0.245 0.255 0.245 0.245 ### 284,851 ### ### -61.3
2021-Jun-23 Wed 0.245 0.25 0.245 0.25 ### ### 2.0 85.0 -62.5
2021-Jun-22 Tue 0.245 0.245 0.24 0.24 ### ### -2.0 22.1 ###
2021-Jun-21 Mon 0.245 0.245 0.24 0.24 ### 408,628 -2.0 34.0 ###
2021-Jun-18 Fri 0.245 0.25 0.245 0.245 1,221,521 302,326 ### ### -61.3
2021-Jun-17 Thu 0.26 0.26 0.25 0.25 ### 382,758 -3.8 17.8 -62.5
2021-Jun-16 Wed 0.255 0.255 0.245 0.25 ### ### ### ### -62.5
2021-Jun-15 Tue 0.26 0.26 0.255 0.255 939,974 242,043 -1.9 ### -63.8
2021-Jun-11 Fri 0.255 0.26 0.25 0.26 1,710,528 436,184 ### 78.2 ###
2021-Jun-10 Thu 0.255 0.26 0.25 0.25 1,061,758 270,748 ### ### -62.5
2021-Jun-09 Wed 0.255 0.2625 0.255 0.255 ### 605,242 ### 71.6 -63.8
2021-Jun-08 Tue 0.255 0.26 0.25 0.26 1,984,124 505,951 ### 84.9 ###
2021-Jun-07 Mon 0.255 0.2575 0.245 0.255 ### 477,850 ### ### -63.8
2021-Jun-04 Fri 0.25 0.26 0.24 0.25 ### 641,579 ### 67.7 -62.5
2021-Jun-03 Thu 0.24 0.25 0.24 0.245 ### ### 2.1 ### -61.3
2021-Jun-02 Wed 0.245 0.2475 ### 0.24 7,195,753 1,735,975 -2.0 ### ###
2021-Jun-01 Tue 0.24 0.245 ### 0.245 1,938,042 ### 2.1 ### -61.3
2021-May-31 Mon 0.25 0.25 0.24 0.24 2,348,444 ### ### ### ###
2021-May-28 Fri 0.245 0.25 0.24 0.25 ### ### 2.0 79.3 -62.5
2021-May-27 Thu 0.245 0.25 0.245 0.245 ### ### ### ### -61.3
2021-May-26 Wed 0.25 0.255 0.24 0.245 2,123,479 ### ### ### -61.3
2021-May-25 Tue 0.255 0.26 0.25 0.25 ### 983,481 ### ### -62.5
2021-May-24 Mon 0.26 0.26 0.25 0.25 ### ### -3.8 16.1 -62.5
2021-May-21 Fri ### 0.2675 0.255 0.255 1,206,547 ### -3.8 ### -63.8
2021-May-20 Thu ### 0.27 ### ### ### ### ### 59.5 -66.3
2021-May-19 Wed ### 0.27 ### ### ### 273,143 ### ### -66.3
2021-May-18 Tue 0.26 0.27 0.26 ### ### 94,287 1.9 79.6 -66.3
2021-May-17 Mon ### 0.27 0.26 0.27 ### 256,628 1.9 82.9 -67.5
2021-May-14 Fri ### 0.27 ### ### 609,040 ### ### ### -66.3
2021-May-13 Thu 0.27 0.27 0.26 ### ### 259,250 -1.9 30.1 -66.3
2021-May-12 Wed 0.27 0.275 ### ### ### ### -1.9 ### -66.3
2021-May-11 Tue 0.285 0.285 ### 0.27 1,916,587 ### ### ### -67.5
2021-May-10 Mon 0.28 0.285 0.28 0.285 1,420,229 ### 1.8 78.5 -71.3
2021-May-07 Fri 0.275 0.285 0.275 0.28 1,101,356 308,379 ### ### -70.0
2021-May-06 Thu 0.27 0.285 0.27 0.28 ### ### ### ### -70.0
2021-May-05 Wed ### 0.28 0.26 0.28 2,532,329 683,728 ### 95.6 -70.0
2021-May-04 Tue 0.26 ### 0.255 ### 1,224,651 ### 1.9 ### -66.3
2021-May-03 Mon 0.26 0.26 0.25 0.26 1,732,153 ### ### 76.1 ###
2021-Apr-30 Fri ### 0.27 0.26 0.26 ### 486,177 -1.9 ### ###
2021-Apr-29 Thu ### 0.27 0.26 0.27 570,352 151,143 1.9 ### -67.5
2021-Apr-28 Wed 0.27 0.27 ### ### 451,458 ### -1.9 26.9 -66.3
2021-Apr-27 Tue 0.26 0.27 0.26 0.27 ### 307,880 3.8 92.4 -67.5
2021-Apr-26 Mon ### ### 0.26 0.26 ### ### -1.9 24.0 ###
2021-Apr-23 Fri ### 0.27 0.26 0.26 1,112,483 ### -1.9 22.9 ###
2021-Apr-22 Thu 0.275 0.2775 ### ### 1,348,220 ### ### ### -66.3
2021-Apr-21 Wed 0.285 0.285 0.275 0.275 3,532,984 ### ### 15.2 -68.8
2021-Apr-20 Tue 0.29 0.29 0.285 0.285 548,486 157,689 -1.7 28.6 -71.3
2021-Apr-19 Mon 0.285 0.29 0.285 0.285 ### ### ### ### -71.3
2021-Apr-16 Fri 0.29 ### 0.285 0.285 ### ### -1.7 ### -71.3
2021-Apr-15 Thu 0.29 ### 0.285 0.285 ### 958,140 -1.7 22.2 -71.3
2021-Apr-14 Wed 0.285 0.29 0.285 0.29 ### ### 1.8 81.5 -72.5
2021-Apr-13 Tue 0.29 ### 0.28 0.28 ### ### -3.4 13.8 -70.0
2021-Apr-12 Mon 0.285 ### 0.28 ### ### ### ### ### -75.0
2021-Apr-09 Fri ### 0.29 0.26 0.28 4,093,886 ### ### ### -70.0
2021-Apr-08 Thu 0.26 ### 0.255 0.255 1,561,945 ### -1.9 20.1 -63.8
2021-Apr-07 Wed ### ### 0.26 0.26 ### ### -1.9 22.6 ###
2021-Apr-06 Tue ### 0.27 0.26 0.26 710,351 188,243 -1.9 ### ###
2021-Apr-01 Thu 0.27 0.275 0.26 ### ### 527,754 -1.9 ### -66.3
2021-Mar-31 Wed 0.275 0.275 0.26 0.26 ### 262,247 -5.5 7.7 ###
     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 2021-09-19 00:00:11 thru 2021-09-19 00:00:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000