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 Wed 25-Dec-24 11:34:55 PM AEDT

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 985...

     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 23rd December 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


End of day Prices (full format),

192 Days for (CAP) CARPENTARIA RESOURCES LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Jul-03 Thu ### ### ### ### 77.0 77.0 0.0
2008-Jul-02 Wed ### ### ### ### 42,153 0 ### ### 0.0
2008-Jul-01 Tue ### ### ### ### 89.9 89.9 0.0
2008-Jun-30 Mon ### ### ### ### ### ### 0.0
2008-Jun-27 Fri ### ### 0.089 ### 175,372 ### ### ### 0.0
2008-Jun-26 Thu ### ### ### ### 69.6 69.6 0.0
2008-Jun-25 Wed ### ### ### ### 88,679 0 70.9 70.9 0.0
2008-Jun-24 Tue ### ### ### ### ### ### 0.0
2008-Jun-23 Mon ### ### ### ### ### ### 0.0
2008-Jun-20 Fri ### ### ### ### 105,388 0 94.5 94.5 0.0
2008-Jun-19 Thu ### ### ### ### 33.0 33.0 0.0
2008-Jun-18 Wed ### ### ### ### 28,350 0 ### ### 0.0
2008-Jun-17 Tue ### ### ### ### 101,751 0 15.8 15.8 0.0
2008-Jun-16 Mon ### ### ### ### ### ### 0.0
2008-Jun-13 Fri ### ### ### ### 87,481 0 ### ### 0.0
2008-Jun-12 Thu ### ### ### ### 15.2 15.2 0.0
2008-Jun-11 Wed ### ### ### ### 93.6 93.6 0.0
2008-Jun-10 Tue ### ### ### ### 77.9 77.9 0.0
2008-Jun-06 Fri ### ### ### ### 15,227 0 72.2 72.2 0.0
2008-Jun-05 Thu ### ### ### ### 75.9 75.9 0.0
2008-Jun-04 Wed ### ### ### ### ### ### 0.0
2008-Jun-03 Tue ### ### ### ### ### ### 0.0
2008-Jun-02 Mon ### ### ### ### 41,387 0 73.2 73.2 0.0
2008-May-30 Fri ### ### ### ### 4.2 4.2 0.0
2008-May-29 Thu ### ### ### ### 99.3 99.3 0.0
2008-May-28 Wed ### ### ### ### ### ### 0.0
2008-May-27 Tue ### ### ### ### 28,846 0 ### ### 0.0
2008-May-26 Mon ### ### ### ### ### ### 0.0
2008-May-23 Fri ### ### ### ### ### ### 0.0
2008-May-22 Thu ### ### ### ### ### ### 0.0
2008-May-21 Wed ### ### ### ### 24,485 0 67.7 67.7 0.0
2008-May-20 Tue 0.125 ### 0.125 ### 439,228 27,451 ### ### 0.0
2008-May-19 Mon ### ### ### ### 59,248 0 96.3 96.3 0.0
2008-May-16 Fri ### ### ### ### 13,526 0 ### ### 0.0
2008-May-15 Thu ### ### ### ### ### ### 0.0
2008-May-14 Wed ### ### ### ### 58,689 0 65.8 65.8 0.0
2008-May-13 Tue ### ### ### ### ### ### 0.0
2008-May-12 Mon ### ### ### ### 84.6 84.6 0.0
2008-May-09 Fri ### ### ### ### 166,020 0 94.8 94.8 0.0
2008-May-08 Thu ### ### ### ### 13,123 0 62.5 62.5 0.0
2008-May-07 Wed ### ### ### ### 248,775 0 ### ### 0.0
2008-May-06 Tue ### ### ### ### ### ### 0.0
2008-May-05 Mon ### ### ### ### 74,259 0 20.1 20.1 0.0
2008-May-02 Fri ### ### ### ### 8.1 8.1 0.0
2008-May-01 Thu ### ### ### ### 110,585 0 ### ### 0.0
2008-Apr-30 Wed ### ### ### ### 0 0.0
2008-Apr-29 Tue ### ### ### ### 115,770 0 70.4 70.4 0.0
2008-Apr-28 Mon ### ### ### ### ### ### 0.0
2008-Apr-24 Thu ### ### ### ### 145,452 0 91.5 91.5 0.0
2008-Apr-23 Wed ### ### ### ### ### ### 0.0
2008-Apr-22 Tue ### 0.125 ### ### 326,722 20,420 ### ### 0.0
2008-Apr-21 Mon ### ### ### ### 91.4 91.4 0.0
2008-Apr-18 Fri ### ### 0.081 ### 1.3 1.3 0.0
2008-Apr-17 Thu ### ### ### ### 91.8 91.8 0.0
2008-Apr-16 Wed ### ### 0.086 ### 92.1 92.1 0.0
2008-Apr-15 Tue ### ### ### ### 65.5 65.5 0.0
2008-Apr-14 Mon ### ### ### ### 9.1 9.1 0.0
2008-Apr-11 Fri ### ### ### ### 10.1 10.1 0.0
2008-Apr-10 Thu ### ### ### ### 40,554 0 13.1 13.1 0.0
2008-Apr-09 Wed ### ### ### ### 9.1 9.1 0.0
2008-Apr-08 Tue ### ### ### ### 3.0 3.0 0.0
2008-Apr-07 Mon ### ### ### ### 13,289 0 2.8 2.8 0.0
2008-Apr-04 Fri ### ### ### ### 61.1 61.1 0.0
2008-Apr-03 Thu ### ### ### ### 96.5 96.5 0.0
2008-Apr-02 Wed ### ### ### ### 9.4 9.4 0.0
2008-Apr-01 Tue ### ### ### ### ### ### 0.0
2008-Mar-31 Mon ### ### ### ### 64,986 0 ### ### 0.0
2008-Mar-28 Fri ### ### ### ### 96,189 0 ### ### 0.0
2008-Mar-27 Thu ### ### ### ### 136,541 0 ### ### 0.0
2008-Mar-26 Wed ### ### ### ### ### ### 0.0
2008-Mar-25 Tue ### ### ### ### 99.5 99.5 0.0
2008-Mar-20 Thu ### ### ### ### 51,153 0 ### ### 0.0
2008-Mar-19 Wed ### ### ### ### 53,277 0 74.6 74.6 0.0
2008-Mar-18 Tue ### ### ### ### 67,929 0 ### ### 0.0
2008-Mar-17 Mon ### ### ### ### 272,176 0 ### ### 0.0
2008-Mar-14 Fri ### ### ### ### 858 0 ### ### 0.0
2008-Mar-13 Thu ### ### ### ### 77.5 77.5 0.0
2008-Mar-12 Wed ### ### ### ### 57,681 0 90.7 90.7 0.0
2008-Mar-11 Tue ### ### ### ### 96,622 0 76.9 76.9 0.0
2008-Mar-10 Mon ### ### ### ### 17.5 17.5 0.0
2008-Mar-07 Fri ### ### ### ### 60,176 0 16.8 16.8 0.0
2008-Mar-06 Thu ### ### 0.145 0.145 ### ### ###
2008-Mar-05 Wed 0.145 0.145 0.145 0.145 75.2 75.2 ###
2008-Mar-04 Tue ### 0.155 0.145 0.145 71,427 ### ### ### ###
2008-Mar-03 Mon ### ### ### ### ### ### 0.0
2008-Feb-29 Fri 0.145 0.145 ### ### ### ### 0.0
2008-Feb-28 Thu ### ### ### ### 1,041 0 70.8 70.8 0.0
2008-Feb-27 Wed ### 0.155 ### ### 4.7 4.7 0.0
2008-Feb-26 Tue 0.145 0.155 0.145 ### 56,348 8,452 88.4 88.4 0.0
2008-Feb-25 Mon ### ### ### ### 96,542 0 0.7 0.7 0.0
2008-Feb-22 Fri ### ### ### ### 18,870 0 84.1 84.1 0.0
2008-Feb-21 Thu ### ### ### ### 69.5 69.5 0.0
2008-Feb-20 Wed ### ### ### ### 154,422 0 75.2 75.2 0.0
2008-Feb-19 Tue ### ### ### ### 130,721 0 ### ### 0.0
2008-Feb-18 Mon ### ### ### ### 75,186 0 ### ### 0.0
2008-Feb-15 Fri ### ### ### ### 82,777 0 ### ### 0.0
2008-Feb-14 Thu ### ### ### ### 52,055 0 ### ### 0.0
2008-Feb-13 Wed ### ### ### ### 46,472 0 74.0 74.0 0.0
2008-Feb-12 Tue ### ### ### ### ### ### 0.0
2008-Feb-11 Mon ### ### ### ### 99.5 99.5 0.0
2008-Feb-08 Fri 0 0 0 0 0 0.0
2008-Feb-07 Thu ### ### ### ### ### ### 0.0
2008-Feb-06 Wed ### ### ### ### 10,785 0 74.3 74.3 0.0
2008-Feb-05 Tue 0 0 0 0 0 0.0
2008-Feb-04 Mon ### ### ### ### 70.4 70.4 0.0
2008-Feb-01 Fri 0 0 0 0 0 0.0
2008-Jan-31 Thu ### ### ### ### 67.6 67.6 0.0
2008-Jan-30 Wed ### ### ### ### 105,683 0 ### ### 0.0
2008-Jan-29 Tue ### ### ### ### 77.0 77.0 0.0
2008-Jan-25 Fri ### ### ### ### 68,183 0 99.9 99.9 0.0
2008-Jan-24 Thu 0 0 0 0 0 0.0
2008-Jan-23 Wed ### ### ### ### 58.3 58.3 0.0
2008-Jan-22 Tue 0 0 0 0 0 0.0
2008-Jan-21 Mon 0.175 0.175 0.175 0.175 4,670 ### 82.9 82.9 0.0
2008-Jan-18 Fri ### ### 0.175 0.175 8,183 ### 26.1 26.1 0.0
2008-Jan-17 Thu 0 0 0 0 0 0.0
2008-Jan-16 Wed 0.2 0.2 ### ### 31,047 ### ### ### 0.0
2008-Jan-15 Tue 0 0 0 0 0 0.0
2008-Jan-14 Mon 0.2 0.2 0.2 0.2 68,228 13,645 ### ### 0.0
2008-Jan-11 Fri 0.21 0.21 0.21 0.21 80.6 80.6 ###
2008-Jan-10 Thu 0.2 0.21 0.2 0.21 50,352 10,322 94.4 94.4 ###
2008-Jan-09 Wed 0 0 0 0 0 0.0
2008-Jan-08 Tue 0.22 0.22 0.22 0.22 ### ### 0.0
2008-Jan-07 Mon 0.23 0.23 0.22 0.22 25,976 5,844 ### ### 0.0
2008-Jan-04 Fri 0 0 0 0 0 0.0
2008-Jan-03 Thu 0.24 0.24 0.24 0.24 ### ### 0.0
2008-Jan-02 Wed 0.24 0.24 0.24 0.24 ### ### 0.0
2007-Dec-31 Mon 0 0 0 0 0 0.0
2007-Dec-28 Fri 0 0 0 0 0 0.0
2007-Dec-27 Thu 0 0 0 0 0 0.0
2007-Dec-24 Mon 0.245 0.245 0.245 0.245 ### ### 0.0
2007-Dec-21 Fri 0.23 0.25 0.23 0.25 96.5 96.5 0.0
2007-Dec-20 Thu 0.22 0.22 0.22 0.22 ### ### 0.0
2007-Dec-19 Wed 0.225 0.225 0.22 0.22 25,770 ### ### ### 0.0
2007-Dec-18 Tue 0.225 0.23 0.225 0.23 83.6 83.6 ###
2007-Dec-17 Mon 0.225 0.225 0.225 0.225 90.1 90.1 ###
2007-Dec-14 Fri 0.225 0.225 0.225 0.225 18,456 4,152 ### ### ###
2007-Dec-13 Thu 0.225 0.225 0.225 0.225 19,282 ### ### ### ###
2007-Dec-12 Wed 0.24 0.24 0.23 0.23 6.9 6.9 ###
2007-Dec-11 Tue 0.255 0.26 0.255 0.255 68.4 68.4 0.0
2007-Dec-10 Mon 0.26 ### 0.26 ### 97,881 12,724 ### ### 0.0
2007-Dec-07 Fri 0.24 0.255 0.225 0.255 95.2 95.2 0.0
2007-Dec-06 Thu 0.24 0.24 0.24 0.24 ### ### 0.0
2007-Dec-05 Wed 0 0 0 0 0 0.0
2007-Dec-04 Tue 0.23 0.23 0.23 0.23 16,274 3,743 68.0 68.0 ###
2007-Dec-03 Mon 0.23 0.23 0.23 0.23 69.9 69.9 ###
2007-Nov-30 Fri 0.23 0.23 0.23 0.23 60.5 60.5 ###
2007-Nov-29 Thu 0 0 0 0 0 0.0
2007-Nov-28 Wed 0.24 0.24 ### ### 36,821 ### ### ### 0.0
2007-Nov-27 Tue 0.25 0.25 0.25 0.25 ### ### 0.0
2007-Nov-26 Mon 0.25 0.26 0.25 0.25 ### ### 0.0
2007-Nov-23 Fri 0.25 0.25 0.25 0.25 16,452 ### ### ### 0.0
2007-Nov-22 Thu 0.26 0.26 0.23 0.23 27,073 ### 0.9 0.9 ###
2007-Nov-21 Wed 0.25 0.26 0.25 0.26 ### ### 0.0
2007-Nov-20 Tue 0.25 ### 0.25 0.25 82,454 ### ### ### 0.0
2007-Nov-19 Mon 0.26 0.26 0.25 0.25 105,650 26,940 8.7 8.7 0.0
2007-Nov-16 Fri ### ### 0.26 0.26 346,523 45,047 19.2 19.2 0.0
2007-Nov-15 Thu ### ### 0.28 0.28 ### ### ###
2007-Nov-14 Wed ### ### ### ### 931,646 0 ### ### 0.0

     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 2025-12-24 23:34:55 thru 2025-12-24 23:34:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000