Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 25-Jun-25 04:16:04 AM AEST

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

  Company Next Section
  Limits 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

(CAP) CARPENTARIA RESOURCES LTD Daily Prices Page 1...

     Prev Section TOC    Company Info for CAP    Limits Next Section


Company Details for (CAP) CARPENTARIA RESOURCES LTD

Listing Code CAP
Listing Name CARPENTARIA RESOURCES LTD
GICS Sector Materials
ISIN Name CARPENTARIA EXP. LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CAP7


Maximum Price date available .. Tuesday 24th June 2025
Latest price with VOLUME for CAP .. Friday 20th August 2021

CAP is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.2
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CAP    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 Next >>


End of day Prices (full format),

160 Days for (CAP) CARPENTARIA RESOURCES LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Aug-20 Fri ### 0.1025 ### ### 11,644,388 596,774 9.8 9.8 0.0
2021-Aug-19 Thu ### ### ### ### 7,665,155 0 ### ### 0.0
2021-Aug-18 Wed ### ### ### ### 8.5 8.5 0.0
2021-Aug-17 Tue ### 0.125 ### ### ### ### 0.0
2021-Aug-16 Mon 0.125 0.1275 ### ### 4,307,477 ### ### ### 0.0
2021-Aug-13 Fri ### ### ### 0.125 8,206,084 0 9.4 9.4 0.0
2021-Aug-12 Thu 0.125 ### 0.125 0.125 65.7 65.7 0.0
2021-Aug-11 Wed ### ### 0.125 0.125 11,008,747 688,046 ### ### 0.0
2021-Aug-10 Tue 0.155 0.155 0.1375 ### 1.4 1.4 0.0
2021-Aug-09 Mon ### ### 0.1475 ### 9,805,075 723,124 96.4 96.4 0.0
2021-Aug-06 Fri ### ### ### ### 63.1 63.1 0.0
2021-Aug-05 Thu ### 0.175 0.155 0.155 12,153,483 2,005,324 ### ### ###
2021-Aug-04 Wed 0.155 ### 0.155 ### 3,020,625 ### 89.0 89.0 0.0
2021-Aug-03 Tue 0.155 0.155 ### 0.155 1,816,242 140,758 ### ### ###
2021-Aug-02 Mon ### ### ### 0.155 18.0 18.0 ###
2021-Jul-30 Fri ### ### 0.1575 ### ### ### 0.0
2021-Jul-29 Thu 0.155 ### 0.155 ### 3,493,973 270,782 86.8 86.8 0.0
2021-Jul-28 Wed ### ### ### 0.155 6.7 6.7 ###
2021-Jul-27 Tue ### ### ### ### 4,401,749 0 ### ### 0.0
2021-Jul-26 Mon ### 0.175 ### ### ### ### 0.0
2021-Jul-23 Fri ### ### 0.155 0.155 11.3 11.3 ###
2021-Jul-22 Thu ### 0.1625 0.155 ### ### ### 0.0
2021-Jul-21 Wed ### ### 0.155 ### ### ### 0.0
2021-Jul-20 Tue ### 0.1625 0.155 ### 6,254,457 ### ### ### 0.0
2021-Jul-19 Mon ### ### 0.1625 ### ### ### 0.0
2021-Jul-16 Fri ### ### ### ### 61.7 61.7 0.0
2021-Jul-15 Thu ### ### 0.1575 ### 90.1 90.1 0.0
2021-Jul-14 Wed 0.155 ### 0.1525 0.155 ### ### ###
2021-Jul-13 Tue ### ### 0.155 0.155 ### ### ###
2021-Jul-12 Mon 0.155 ### 0.155 ### 5,226,688 ### 91.2 91.2 0.0
2021-Jul-09 Fri ### ### 0.155 ### ### ### 0.0
2021-Jul-08 Thu 0.155 0.1725 0.155 ### 12,058,789 1,974,626 95.9 95.9 0.0
2021-Jul-07 Wed 0.175 ### ### ### 12,115,857 0 1.9 1.9 0.0
2021-Jul-06 Tue ### ### ### 0.175 17,163,724 0 90.1 90.1 0.0
2021-Jul-05 Mon ### ### ### ### 0 0.0
2021-Jul-02 Fri ### ### ### ### 0 0.0
2021-Jul-01 Thu 0.185 0.22 0.185 ### 98.6 98.6 0.0
2021-Jun-30 Wed ### ### 0.175 ### 9,596,087 839,657 6.7 6.7 0.0
2021-Jun-29 Tue 0.155 0.185 0.155 0.185 14,619,042 ### ### ### ###
2021-Jun-28 Mon ### ### 0.1525 0.155 ### ### ###
2021-Jun-25 Fri 0.175 0.185 0.1525 ### 14,443,924 ### ### ### 0.0
2021-Jun-24 Thu 0.185 ### ### 0.175 9,858,789 0 6.9 6.9 0.0
2021-Jun-23 Wed 0.185 0.225 ### ### ### ### 0.0
2021-Jun-22 Tue 0.155 0.21 0.155 ### ### ### 0.0
2021-Jun-21 Mon ### ### 0.145 0.155 ### ### ###
2021-Jun-18 Fri ### ### ### ### 8,961,655 0 ### ### 0.0
2021-Jun-17 Thu ### ### 0.1325 ### 1,975,240 130,859 78.3 78.3 0.0
2021-Jun-16 Wed ### ### ### ### 820,759 0 19.0 19.0 0.0
2021-Jun-15 Tue ### 0.1425 ### ### 6.2 6.2 0.0
2021-Jun-11 Fri ### 0.145 ### 0.145 99.9 99.9 ###
2021-Jun-10 Thu 0.125 0.125 ### ### 1,241,045 ### 10.8 10.8 0.0
2021-Jun-09 Wed ### 0.125 ### ### 3,767,785 235,486 71.6 71.6 0.0
2021-Jun-08 Tue ### ### ### ### 1.8 1.8 0.0
2021-Jun-07 Mon ### 0.1375 ### ### 3,230,475 ### ### ### 0.0
2021-Jun-04 Fri ### ### 0.125 ### ### ### 0.0
2021-Jun-03 Thu ### 0.145 ### ### 8,096,929 587,027 ### ### 0.0
2021-Jun-02 Wed ### ### ### ### 4,210,625 0 ### ### 0.0
2021-Jun-01 Tue ### 0.145 ### ### 5.2 5.2 0.0
2021-May-31 Mon 0.155 ### ### ### 12,085,254 0 2.5 2.5 0.0
2021-May-28 Fri 0.145 ### ### 0.155 ### ### ###
2021-May-27 Thu 0.125 ### 0.125 0.145 99.5 99.5 ###
2021-May-26 Wed 0.145 0.1575 ### 0.125 ### ### 0.0
2021-May-25 Tue ### ### ### 0.155 99.9 99.9 ###
2021-May-24 Mon ### ### ### ### 69.2 69.2 0.0
2021-May-21 Fri ### ### ### ### 8,306,847 0 6.9 6.9 0.0
2021-May-20 Thu 0.125 ### ### ### 1.5 1.5 0.0
2021-May-19 Wed ### 0.1425 ### 0.125 12,268,672 874,142 2.0 2.0 0.0
2021-May-18 Tue ### ### ### ### ### ### 0.0
2021-May-17 Mon ### ### ### ### 99.9 99.9 0.0
2021-May-14 Fri 0.087 ### 0.084 ### 49,930,889 ### 99.8 99.8 0.0
2021-May-13 Thu ### ### 0.079 0.079 1.3 1.3 0.0
2021-May-12 Wed 0.054 ### ### ### 99.9 99.9 0.0
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 ### ### ###
2021-May-06 Thu ### 0.043 ### ### ### ### 0.0
2021-May-05 Wed 0.043 0.046 ### ### 6.2 6.2 0.0
2021-May-04 Tue 0.045 0.045 0.042 0.042 3,037,146 ### ### ### ###
2021-May-03 Mon ### ### 0.043 0.043 4,899,756 105,344 1.5 1.5 ###
2021-Apr-30 Fri 0.048 0.053 0.048 0.048 4,343,220 ### ### ### ###
2021-Apr-29 Thu 0.049 0.049 0.045 0.048 ### ### ###
2021-Apr-28 Wed 0.054 0.057 0.047 0.049 ### ### ###
2021-Apr-27 Tue 0.055 ### 0.052 0.053 13.8 13.8 ###
2021-Apr-26 Mon 0.044 0.073 0.044 0.057 ### ### 0.0
2021-Apr-23 Fri 0.044 0.044 0.043 0.044 67.1 67.1 ###
2021-Apr-22 Thu 0.044 0.044 0.042 0.043 19.4 19.4 ###
2021-Apr-21 Wed 0.045 0.045 0.042 0.044 23.9 23.9 ###
2021-Apr-20 Tue ### 0.046 ### 0.045 3,449,070 79,328 98.6 98.6 ###
2021-Apr-19 Mon 0.041 0.043 ### ### ### ### 0.0
2021-Apr-16 Fri 0.042 0.042 0.042 0.042 0 ###
2021-Apr-15 Thu 0.042 0.042 0.042 0.042 0 ###
2021-Apr-14 Wed 0.048 0.051 0.041 0.042 ### ### ###
2021-Apr-13 Tue ### 0.049 ### 0.046 ### ### ###
2021-Apr-12 Mon ### ### ### ### 92.1 92.1 0.0
2021-Apr-09 Fri ### ### ### ### ### ### 0.0
2021-Apr-08 Thu ### ### ### ### ### ### 0.0
2021-Apr-07 Wed ### ### ### ### ### ### 0.0
2021-Apr-06 Tue ### ### ### ### 268,856 0 8.1 8.1 0.0
2021-Apr-01 Thu ### ### ### ### 364,048 0 ### ### 0.0
2021-Mar-31 Wed ### ### ### ### 0 0.0
2021-Mar-30 Tue ### ### ### ### ### ### 0.0
2021-Mar-29 Mon ### ### ### ### 363,981 0 ### ### 0.0
2021-Mar-26 Fri ### ### ### ### 60.5 60.5 0.0
2021-Mar-25 Thu ### ### ### ### ### ### 0.0
2021-Mar-24 Wed ### ### ### ### 554,625 0 19.2 19.2 0.0
2021-Mar-23 Tue ### ### ### ### 92,476 0 21.3 21.3 0.0
2021-Mar-22 Mon ### ### ### ### 67.5 67.5 0.0
2021-Mar-19 Fri ### ### ### ### 342,357 0 ### ### 0.0
2021-Mar-18 Thu ### ### ### ### ### ### 0.0
2021-Mar-17 Wed ### ### ### ### 0 0.0
2021-Mar-16 Tue ### ### ### ### 112,576 0 59.6 59.6 0.0
2021-Mar-15 Mon ### ### ### ### 98.2 98.2 0.0
2021-Mar-12 Fri ### ### ### ### 0 0.0
2021-Mar-11 Thu ### ### ### ### 15.1 15.1 0.0
2021-Mar-10 Wed ### ### ### ### ### ### 0.0
2021-Mar-09 Tue ### ### ### ### 653,374 0 ### ### 0.0
2021-Mar-08 Mon ### ### ### ### 138,748 0 ### ### 0.0
2021-Mar-05 Fri ### ### ### ### 0.3 0.3 0.0
2021-Mar-04 Thu ### ### ### ### 93.5 93.5 0.0
2021-Mar-03 Wed ### ### ### ### 348,853 0 ### ### 0.0
2021-Mar-02 Tue ### 0.041 ### ### 33.1 33.1 0.0
2021-Mar-01 Mon ### ### ### ### 65.3 65.3 0.0
2021-Feb-26 Fri ### ### ### ### 47,351 0 71.9 71.9 0.0
2021-Feb-25 Thu ### ### ### ### 654,543 0 9.8 9.8 0.0
2021-Feb-24 Wed ### ### ### ### 441,488 0 73.7 73.7 0.0
2021-Feb-23 Tue ### 0.041 ### ### ### ### 0.0
2021-Feb-22 Mon ### 0.043 ### ### 660,040 ### 90.4 90.4 0.0
2021-Feb-19 Fri ### 0.042 ### ### 1,212,859 25,470 ### ### 0.0
2021-Feb-18 Thu ### ### ### ### 72.2 72.2 0.0
2021-Feb-17 Wed ### ### ### ### 462,651 0 72.7 72.7 0.0
2021-Feb-16 Tue ### ### ### ### 66.1 66.1 0.0
2021-Feb-15 Mon ### ### ### ### 3,428,243 0 82.6 82.6 0.0
2021-Feb-12 Fri ### ### ### ### 1,227,344 0 95.1 95.1 0.0
2021-Feb-11 Thu ### ### ### ### 2,100,140 0 22.1 22.1 0.0
2021-Feb-10 Wed ### ### ### ### 1,685,947 0 7.6 7.6 0.0
2021-Feb-09 Tue ### ### ### ### 9.2 9.2 0.0
2021-Feb-08 Mon ### 0.043 ### ### 2.3 2.3 0.0
2021-Feb-05 Fri ### ### ### ### 18.2 18.2 0.0
2021-Feb-04 Thu ### ### ### ### 1,081,052 0 ### ### 0.0
2021-Feb-03 Wed ### ### ### ### 63.0 63.0 0.0
2021-Feb-02 Tue 0.044 0.044 0.041 0.043 22.7 22.7 ###
2021-Feb-01 Mon 0.043 0.044 ### 0.044 ### ### ###
2021-Jan-29 Fri 0.046 0.046 0.043 0.043 ### ### ###
2021-Jan-28 Thu 0.049 0.049 0.046 0.046 10.2 10.2 ###
2021-Jan-27 Wed ### 0.051 0.049 0.049 ### ### ###
2021-Jan-25 Mon ### ### 0.049 0.049 ### ### ###
2021-Jan-22 Fri 0.051 0.051 ### ### 25.9 25.9 0.0
2021-Jan-21 Thu 0.052 0.052 0.048 0.048 1,754,082 ### 3.6 3.6 ###
2021-Jan-20 Wed 0.052 0.052 0.048 ### 1,083,172 54,158 ### ### 0.0
2021-Jan-19 Tue ### 0.051 0.048 ### 60.4 60.4 0.0
2021-Jan-18 Mon 0.055 0.057 0.049 0.049 1,308,078 69,328 ### ### ###
2021-Jan-15 Fri 0.052 0.054 0.051 0.053 ### ### ###
2021-Jan-14 Thu 0.052 0.053 0.052 0.052 511,988 26,879 ### ### ###
2021-Jan-13 Wed ### 0.055 ### 0.052 ### ### ###
2021-Jan-12 Tue 0.046 ### 0.046 ### 627,522 ### ### ### 0.0
2021-Jan-11 Mon 0.047 0.049 0.047 0.047 ### ### ###
2021-Jan-08 Fri 0.045 0.048 0.045 0.046 322,723 ### ### ### ###
2021-Jan-07 Thu 0.044 0.045 0.043 0.043 663,143 29,178 21.7 21.7 ###
2021-Jan-06 Wed 0.045 0.045 0.042 0.043 8.3 8.3 ###
2021-Jan-05 Tue 0.047 ### 0.044 0.046 ### ### ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 Next >>
     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 2025-06-25 04:16:04 thru 2025-06-25 04:16:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000