Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 25-May-23 04:29:38 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 10...

     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 .. Thursday 22nd May 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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 Next >>


End of day Prices (full format),

75 Days for (CAP) CARPENTARIA RESOURCES LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Nov-05 Mon 0.079 0.079 0.079 0.079 0 0.0
2018-Nov-02 Fri ### ### 0.079 0.079 ### ### 0.0
2018-Nov-01 Thu ### ### ### ### 0 0.0
2018-Oct-31 Wed 0.082 0.082 ### ### 14.4 14.4 0.0
2018-Oct-30 Tue 0.082 0.082 ### ### 46,250 ### 14.4 14.4 0.0
2018-Oct-29 Mon ### ### ### ### ### ### 0.0
2018-Oct-26 Fri 0.077 0.077 0.077 0.077 1,545 ### ### ### 0.0
2018-Oct-25 Thu 0.076 0.076 0.076 0.076 0 0.0
2018-Oct-24 Wed 0.076 0.076 0.076 0.076 0 0.0
2018-Oct-23 Tue 0.079 ### 0.076 0.076 ### ### 0.0
2018-Oct-22 Mon 0.078 0.078 0.077 0.077 25.9 25.9 0.0
2018-Oct-19 Fri 0.077 0.077 0.077 0.077 6,350 488 ### ### 0.0
2018-Oct-18 Thu 0.075 0.075 0.075 0.075 285,051 21,378 69.2 69.2 0.0
2018-Oct-17 Wed ### ### 0.076 0.076 183,573 6,975 5.3 5.3 0.0
2018-Oct-16 Tue 0.088 0.088 0.088 0.088 65.4 65.4 ###
2018-Oct-15 Mon 0.088 0.088 0.088 0.088 75.9 75.9 ###
2018-Oct-12 Fri 0.088 0.088 0.088 0.088 ### ### ###
2018-Oct-11 Thu 0.083 ### 0.083 0.088 ### ### ###
2018-Oct-10 Wed 0.078 0.078 0.078 0.078 72.6 72.6 0.0
2018-Oct-09 Tue 0.078 0.078 0.075 0.076 ### ### 0.0
2018-Oct-08 Mon 0.079 0.079 0.078 0.078 28.8 28.8 0.0
2018-Oct-05 Fri 0.081 0.081 0.078 0.079 238,646 18,972 ### ### 0.0
2018-Oct-04 Thu 0.084 0.084 0.084 0.084 0 ###
2018-Oct-03 Wed 0.086 0.086 0.084 0.084 ### ### ###
2018-Oct-02 Tue 0.084 0.084 0.084 0.084 77.5 77.5 ###
2018-Oct-01 Mon 0.085 0.085 0.085 0.085 0 ###
2018-Sep-28 Fri 0.085 0.085 0.085 0.085 0 ###
2018-Sep-27 Thu 0.085 0.085 0.085 0.085 ### ### ###
2018-Sep-26 Wed 0.084 0.085 0.084 0.085 95,379 8,059 ### ### ###
2018-Sep-25 Tue 0.084 0.084 0.084 0.084 71.5 71.5 ###
2018-Sep-24 Mon 0.085 0.085 0.084 0.084 87,881 7,425 22.5 22.5 ###
2018-Sep-21 Fri 0.084 0.084 0.084 0.084 ### ### ###
2018-Sep-20 Thu 0.079 ### 0.075 ### 467,642 ### 80.5 80.5 0.0
2018-Sep-19 Wed ### ### 0.079 0.079 ### ### 0.0
2018-Sep-18 Tue 0.083 0.083 ### ### 209,483 ### 11.5 11.5 0.0
2018-Sep-17 Mon 0.085 0.087 0.085 0.087 89.0 89.0 ###
2018-Sep-14 Fri 0.088 0.088 0.088 0.088 15,026 1,322 63.5 63.5 ###
2018-Sep-13 Thu ### ### ### 0.088 772,323 0 ### ### ###
2018-Sep-12 Wed 0.085 0.085 0.085 0.085 ### ### ###
2018-Sep-11 Tue 0.087 ### 0.087 ### 63,645 ### 93.8 93.8 0.0
2018-Sep-10 Mon ### ### 0.085 0.085 133,573 5,676 ### ### ###
2018-Sep-07 Fri 0.085 0.085 0.085 0.085 0 ###
2018-Sep-06 Thu 0.087 ### 0.085 0.085 ### ### ###
2018-Sep-05 Wed 0.086 0.086 0.086 0.086 47,786 ### ### ### ###
2018-Sep-04 Tue ### ### 0.085 0.086 ### ### ###
2018-Sep-03 Mon ### ### ### ### 105,254 0 76.7 76.7 0.0
2018-Aug-31 Fri ### ### ### ### 84.0 84.0 0.0
2018-Aug-30 Thu ### ### ### ### ### ### 0.0
2018-Aug-29 Wed ### ### ### ### ### ### 0.0
2018-Aug-28 Tue ### ### ### ### 94.1 94.1 0.0
2018-Aug-27 Mon ### ### ### ### 203,522 0 ### ### 0.0
2018-Aug-24 Fri ### ### ### ### 707,450 0 ### ### 0.0
2018-Aug-23 Thu ### ### ### ### ### ### 0.0
2018-Aug-22 Wed ### ### ### ### 395,270 0 88.2 88.2 0.0
2018-Aug-21 Tue 0.089 ### 0.086 ### 47,258 ### ### ### 0.0
2018-Aug-20 Mon 0.085 0.085 0.085 0.085 73.1 73.1 ###
2018-Aug-17 Fri 0.085 0.085 0.085 0.085 28,641 ### ### ### ###
2018-Aug-16 Thu 0.088 0.088 0.088 0.088 71.7 71.7 ###
2018-Aug-15 Wed 0.089 0.089 ### ### 259,221 ### ### ### 0.0
2018-Aug-14 Tue ### ### 0.089 0.089 23.3 23.3 ###
2018-Aug-13 Mon ### ### 0.087 ### ### ### 0.0
2018-Aug-10 Fri ### ### ### ### 176,421 0 83.6 83.6 0.0
2018-Aug-09 Thu ### ### 0.086 0.087 ### ### ###
2018-Aug-08 Wed ### ### ### ### 182,445 0 82.3 82.3 0.0
2018-Aug-07 Tue ### ### 0.086 0.089 9.3 9.3 ###
2018-Aug-06 Mon ### 0.088 0.079 0.086 ### ### ###
2018-Aug-03 Fri 0.075 0.075 0.075 0.075 0 0.0
2018-Aug-02 Thu 0.075 0.075 0.075 0.075 0 0.0
2018-Aug-01 Wed 0.085 0.085 0.075 0.075 68,076 5,446 ### ### 0.0
2018-Jul-31 Tue 0.085 0.085 0.085 0.085 72.8 72.8 ###
2018-Jul-30 Mon 0.085 0.085 ### ### 5.6 5.6 0.0
2018-Jul-27 Fri 0.084 0.084 ### ### ### ### 0.0
2018-Jul-26 Thu 0.082 0.082 0.081 0.081 30,454 2,482 21.9 21.9 0.0
2018-Jul-25 Wed 0.081 0.081 0.081 0.081 71.2 71.2 0.0
2018-Jul-24 Tue 0.085 0.086 0.081 0.081 296,727 24,776 7.7 7.7 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 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 2025-05-23 04:29:38 thru 2025-05-23 04:29:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000