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 24-May-17 05:31:41 PM 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

(CBR) CARBON REVOLUTION LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for CBR    Limits Next Section


Company Details for (CBR) CARBON REVOLUTION LIMITED

Listing Code CBR
Listing Name CARBON REVOLUTION LIMITED
GICS Sector Automobiles & Components
ISIN Name CONSTELLATION BRANDS
ISIN Security CHESS DEPOSITARY INTERESTS 10:1
ISIN Code AU000000CBR1


Maximum Price date available .. Thursday 16th May 2024
Latest price with VOLUME for CBR .. Thursday 19th October 2023

CBR 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 0.082 1 0.0
MAX 7.43 17,211,287 ###


Font Format Legend

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


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


End of day Prices (full format),

150 Days for (CBR) CARBON REVOLUTION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2020-Nov-17 Tue ### 2.75 ### 2.74 236,280 324,885 ### ### 0.2
2020-Nov-16 Mon ### 2.74 ### 2.74 30,050 ### 95.2 95.2 0.2
2020-Nov-13 Fri 2.55 2.77 2.55 2.77 ### ### 0.2
2020-Nov-12 Thu ### ### 2.58 ### 84.0 84.0 0.0
2020-Nov-11 Wed 2.75 2.79 ### ### 20.7 20.7 0.0
2020-Nov-10 Tue 2.72 ### 2.72 2.89 ### ### ###
2020-Nov-09 Mon 2.55 2.72 2.55 2.72 200,976 529,571 91.9 91.9 0.2
2020-Nov-06 Fri 2.43 2.54 ### 2.54 89.4 89.4 ###
2020-Nov-05 Thu 2.45 2.45 ### 2.4 167,073 ### 18.9 18.9 ###
2020-Nov-04 Wed 2.4 2.44 ### 2.4 63.8 63.8 ###
2020-Nov-03 Tue 2.46 2.46 ### ### 265,180 326,171 ### ### 0.0
2020-Nov-02 Mon 2.51 2.55 2.45 2.49 117,747 ### 48.8 48.8 0.2
2020-Oct-30 Fri ### ### 2.51 2.55 221,054 277,422 ### ### 0.2
2020-Oct-29 Thu ### ### 2.56 2.58 230,784 ### 11.1 11.1 0.2
2020-Oct-28 Wed 2.8 2.8 ### 2.76 24.3 24.3 0.2
2020-Oct-27 Tue 2.8 2.81 ### 2.79 186,959 262,677 ### ### ###
2020-Oct-26 Mon ### ### 2.78 2.83 176,541 ### 25.1 25.1 0.2
2020-Oct-23 Fri 2.88 ### 2.78 2.84 28.7 28.7 0.2
2020-Oct-22 Thu ### ### ### 2.85 655,723 0 97.1 97.1 ###
2020-Oct-21 Wed 2.55 2.58 2.47 2.51 95,729 ### ### ### ###
2020-Oct-20 Tue 2.48 2.56 2.45 2.55 ### ### 0.2
2020-Oct-19 Mon 2.5 ### 2.45 2.46 92,885 113,784 ### ### 0.2
2020-Oct-16 Fri 2.52 ### 2.47 2.5 32.8 32.8 0.2
2020-Oct-15 Thu ### ### 2.49 2.54 ### ### ###
2020-Oct-14 Wed 2.71 2.75 ### ### 188,047 ### 21.2 21.2 0.0
2020-Oct-13 Tue 2.75 2.8 2.72 2.72 32.7 32.7 0.2
2020-Oct-12 Mon 2.82 2.86 2.74 2.74 ### ### 0.2
2020-Oct-09 Fri 2.8 ### 2.79 2.83 71.3 71.3 0.2
2020-Oct-08 Thu 2.83 2.83 2.73 2.77 143,929 400,122 ### ### 0.2
2020-Oct-07 Wed 2.74 2.84 2.72 2.79 102,542 ### 77.0 77.0 ###
2020-Oct-06 Tue 2.85 2.87 2.72 2.75 ### ### ###
2020-Oct-05 Mon 2.77 ### 2.77 2.83 77.4 77.4 0.2
2020-Oct-02 Fri 2.89 ### 2.72 2.77 278,283 ### 25.9 25.9 0.2
2020-Oct-01 Thu 2.76 ### 2.76 2.84 256,741 ### 84.4 84.4 0.2
2020-Sep-30 Wed 2.87 2.87 2.74 2.74 338,887 950,578 ### ### 0.2
2020-Sep-29 Tue ### ### 2.85 2.88 ### ### 0.2
2020-Sep-28 Mon ### ### ### 2.87 418,851 0 ### ### ###
2020-Sep-25 Fri ### ### 2.51 2.56 221,677 ### ### ### 0.2
2020-Sep-24 Thu ### ### 2.51 ### ### ### 0.0
2020-Sep-23 Wed 2.42 2.71 ### ### 569,821 ### ### ### 0.0
2020-Sep-22 Tue 2.4 2.4 ### ### 184,158 220,989 ### ### 0.0
2020-Sep-21 Mon 2.29 2.45 2.29 2.42 ### ### 0.2
2020-Sep-18 Fri ### 2.27 ### 2.27 165,085 187,371 ### ### 0.2
2020-Sep-17 Thu ### ### ### ### 85.8 85.8 0.0
2020-Sep-16 Wed ### ### ### ### 61.3 61.3 0.0
2020-Sep-15 Tue ### ### ### ### ### ### 0.0
2020-Sep-14 Mon ### ### ### ### 288,042 0 ### ### 0.0
2020-Sep-11 Fri 2.22 2.26 ### ### 467,873 ### 10.1 10.1 0.0
2020-Sep-10 Thu ### 2.28 ### 2.25 ### ### ###
2020-Sep-09 Wed 2 ### 2 ### 613,359 613,359 ### ### 0.0
2020-Sep-08 Tue ### ### 1.955 1.985 8.4 8.4 ###
2020-Sep-07 Mon 1.85 ### 1.85 2 94.6 94.6 0.1
2020-Sep-04 Fri 1.75 1.845 1.725 1.83 88.9 88.9 ###
2020-Sep-03 Thu 1.74 1.85 1.74 1.81 250,570 449,773 89.6 89.6 ###
2020-Sep-02 Wed 1.7 1.74 ### 1.73 ### ### ###
2020-Sep-01 Tue 1.7 1.71 ### ### 57,244 48,943 ### ### 0.0
2020-Aug-31 Mon 1.7 ### ### 1.7 119,626 0 ### ### ###
2020-Aug-28 Fri ### 1.77 ### ### 7.6 7.6 0.0
2020-Aug-27 Thu ### 1.75 1.675 1.73 365,058 ### ### ### ###
2020-Aug-26 Wed ### ### ### 1.7 ### ### ###
2020-Aug-25 Tue 1.74 1.75 1.585 1.59 232,444 ### 3.8 3.8 ###
2020-Aug-24 Mon 1.555 ### ### ### 93.6 93.6 0.0
2020-Aug-21 Fri ### 1.585 ### 1.56 1,218,340 ### ### ### ###
2020-Aug-20 Thu 1.58 1.59 1.52 1.53 16.0 16.0 ###
2020-Aug-19 Wed 1.56 ### 1.555 1.58 180,529 ### ### ### 0.1
2020-Aug-18 Tue ### ### 1.56 1.59 25.5 25.5 ###
2020-Aug-17 Mon 1.545 ### 1.545 ### 193,672 ### ### ### 0.0
2020-Aug-14 Fri 1.54 1.56 ### 1.52 68,747 53,622 ### ### 0.1
2020-Aug-13 Thu 1.42 ### ### 1.52 93.5 93.5 0.1
2020-Aug-12 Wed 1.45 1.45 1.385 1.42 267,254 ### 27.2 27.2 ###
2020-Aug-11 Tue 1.57 1.57 1.44 1.45 348,851 525,020 7.1 7.1 ###
2020-Aug-10 Mon 1.58 1.58 1.52 1.54 133,887 207,524 16.6 16.6 ###
2020-Aug-07 Fri 1.55 1.557 1.51 1.54 ### ### ###
2020-Aug-06 Thu ### ### ### 1.55 ### ### ###
2020-Aug-05 Wed ### ### 1.53 1.58 106,340 81,350 16.2 16.2 0.1
2020-Aug-04 Tue 1.54 1.647 1.54 ### 266,573 424,784 89.6 89.6 0.0
2020-Aug-03 Mon 1.54 1.54 1.485 1.51 263,378 398,359 30.8 30.8 0.1
2020-Jul-31 Fri 1.645 1.645 1.54 1.54 8.3 8.3 ###
2020-Jul-30 Thu ### ### ### ### 124,920 0 23.4 23.4 0.0
2020-Jul-29 Wed ### 1.72 1.645 1.645 158,154 ### ### ### 0.1
2020-Jul-28 Tue 1.71 1.75 ### ### 93,887 82,151 ### ### 0.0
2020-Jul-27 Mon 1.7 1.75 ### ### 63.7 63.7 0.0
2020-Jul-24 Fri 1.75 1.76 1.655 ### ### ### 0.0
2020-Jul-23 Thu 1.525 1.74 1.5 1.74 700,085 ### ### ### 0.1
2020-Jul-22 Wed ### 1.53 1.45 1.48 21.1 21.1 0.1
2020-Jul-21 Tue ### 1.56 ### 1.52 321,551 ### 82.3 82.3 0.1
2020-Jul-20 Mon 1.47 1.477 1.41 ### 204,959 295,858 ### ### 0.0
2020-Jul-17 Fri 1.5 1.51 1.41 1.475 240,988 351,842 23.8 23.8 0.1
2020-Jul-16 Thu 1.5 1.555 1.5 1.5 502,072 ### ### ### 0.1
2020-Jul-15 Wed 1.49 1.55 1.455 1.48 212,221 ### ### ### 0.1
2020-Jul-14 Tue 1.51 1.51 1.43 1.455 1,611,571 ### ### ### ###
2020-Jul-13 Mon 1.53 1.59 1.48 1.52 492,924 ### ### ### 0.1
2020-Jul-10 Fri 1.5 1.54 1.455 1.5 1,532,540 2,294,978 73.9 73.9 0.1
2020-Jul-09 Thu 1.41 1.455 ### ### 1,477,743 1,075,058 ### ### 0.0
2020-Jul-08 Wed ### ### ### 1.41 1.0 1.0 ###
2020-Jul-07 Tue ### ### ### 2 87.0 87.0 0.1
2020-Jul-06 Mon ### ### ### ### 85.2 85.2 0.0
2020-Jul-03 Fri ### ### 1.85 1.88 ### ### 0.1
2020-Jul-02 Thu 1.8 ### 1.8 1.925 147,089 132,380 92.2 92.2 0.1
2020-Jul-01 Wed 1.89 ### 1.785 ### 173,456 ### ### ### 0.0
2020-Jun-30 Tue 1.8 1.89 1.78 1.84 ### ### ###
2020-Jun-29 Mon ### ### 1.75 1.82 ### ### ###
2020-Jun-26 Fri ### ### 1.88 ### 149,479 ### 26.5 26.5 0.0
2020-Jun-25 Thu 1.89 ### 1.87 ### 89.6 89.6 0.0
2020-Jun-24 Wed 1.925 ### 1.89 ### ### ### 0.0
2020-Jun-23 Tue ### ### 1.86 1.89 17.7 17.7 ###
2020-Jun-22 Mon ### 1.975 1.88 ### ### ### 0.0
2020-Jun-19 Fri ### ### ### ### 264,673 0 ### ### 0.0
2020-Jun-18 Thu ### ### ### ### 2,886,048 0 ### ### 0.0
2020-Jun-17 Wed ### ### ### ### 272,878 0 69.5 69.5 0.0
2020-Jun-16 Tue ### ### ### ### 214,726 0 ### ### 0.0
2020-Jun-15 Mon 1.89 ### 1.875 ### ### ### 0.0
2020-Jun-12 Fri ### ### 1.71 ### 1,364,257 ### 62.1 62.1 0.0
2020-Jun-11 Thu ### ### ### ### 13.2 13.2 0.0
2020-Jun-10 Wed ### ### ### ### 220,983 0 ### ### 0.0
2020-Jun-09 Tue ### ### ### ### 79.7 79.7 0.0
2020-Jun-05 Fri ### ### ### ### 62.7 62.7 0.0
2020-Jun-04 Thu ### ### ### ### 11.6 11.6 0.0
2020-Jun-03 Wed ### 2.2 ### ### 74.3 74.3 0.0
2020-Jun-02 Tue ### ### ### ### 91.8 91.8 0.0
2020-Jun-01 Mon ### ### 2 2 4.8 4.8 0.1
2020-May-29 Fri 2.25 ### ### ### 180,150 0 ### ### 0.0
2020-May-28 Thu ### 2.29 ### 2.25 329,753 ### 90.4 90.4 ###
2020-May-27 Wed ### ### 1.945 ### 532,077 517,444 ### ### 0.0
2020-May-26 Tue 2 ### 1.975 ### 187,644 ### ### ### 0.0
2020-May-25 Mon 2 ### ### ### 367,184 0 ### ### 0.0
2020-May-22 Fri 2 ### 1.985 ### 75.8 75.8 0.0
2020-May-21 Thu ### ### ### ### 16.0 16.0 0.0
2020-May-20 Wed ### ### ### ### 556,844 0 ### ### 0.0
2020-May-19 Tue ### ### 1.925 ### 341,959 ### 24.2 24.2 0.0
2020-May-18 Mon 2 ### ### ### ### ### 0.0
2020-May-15 Fri ### ### 1.88 ### 222,670 ### ### ### 0.0
2020-May-14 Thu ### ### ### ### 205,471 0 11.5 11.5 0.0
2020-May-13 Wed ### ### 1.957 ### 312,359 305,643 ### ### 0.0
2020-May-12 Tue ### ### ### ### 183,447 0 ### ### 0.0
2020-May-11 Mon 2.25 ### ### ### 278,054 0 ### ### 0.0
2020-May-08 Fri ### 2.25 ### 2.2 ### ### 0.2
2020-May-07 Thu ### ### ### ### 33.8 33.8 0.0
2020-May-06 Wed ### ### ### ### 427,051 0 14.2 14.2 0.0
2020-May-05 Tue 2 2.26 ### ### 88.9 88.9 0.0
2020-May-04 Mon 1.775 ### 1.73 1.86 91.7 91.7 0.1
2020-May-01 Fri ### 1.8 ### 1.775 ### ### ###
2020-Apr-30 Thu 1.55 1.745 1.525 1.725 878,227 ### 95.1 95.1 ###
2020-Apr-29 Wed ### ### 1.5 1.5 5.5 5.5 0.1
2020-Apr-28 Tue 1.58 ### 1.555 1.56 207,250 ### 32.3 32.3 ###
2020-Apr-27 Mon ### ### 1.54 1.57 158,527 ### 18.2 18.2 0.1
2020-Apr-24 Fri ### 1.71 1.58 ### 713,856 ### ### ### 0.0
2020-Apr-23 Thu ### 1.55 ### 1.55 429,685 ### 96.3 96.3 ###
2020-Apr-22 Wed ### ### ### ### 64.4 64.4 0.0
2020-Apr-21 Tue 1.49 1.49 ### 1.4 18.0 18.0 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 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 2024-05-17 17:31:41 thru 2024-05-17 17:31:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000