(CNX) CARBON ENERGY LIMITED Daily Prices Page 10...


Prev Section TOC    Company Info for CNX    Limits Next Section


Company Details for (CNX) CARBON ENERGY LIMITED

Listing Code CNX
Listing Name CARBON ENERGY LIMITED
GICS Sector Energy
ISIN Name CARBON ENERGY
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CNX4


Maximum Price date available .. Wednesday 7th May 2025
Latest price with VOLUME for CNX .. Wednesday 14th November 2018

CNX 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 ### 2 0.0
MAX ### 109,190,852 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for CNX    Bottom Next Section


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


End of day Prices (full format),

150 Days for (CNX) CARBON ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.003
2014-Feb-03 Mon 0.023 0.024 0.023 0.024 95.0 95.0 ###
2014-Jan-31 Fri 0.022 0.022 0.022 0.022 69.3 69.3 ###
2014-Jan-30 Thu 0.023 0.023 0.023 0.023 72.2 72.2 ###
2014-Jan-29 Wed 0.024 0.024 0.022 0.024 69.1 69.1 ###
2014-Jan-28 Tue 0.023 0.024 0.022 0.024 94.1 94.1 ###
2014-Jan-24 Fri ### 0.024 ### 0.022 98.1 98.1 ###
2014-Jan-23 Thu ### 0.021 ### ### ### ### 0.0
2014-Jan-22 Wed ### ### ### ### ### ### 0.0
2014-Jan-21 Tue ### ### ### ### 94.4 94.4 0.0
2014-Jan-20 Mon ### ### ### ### ### ### 0.0
2014-Jan-17 Fri ### ### ### ### ### ### 0.0
2014-Jan-16 Thu ### ### ### ### 1,014,355 0 63.1 63.1 0.0
2014-Jan-15 Wed ### ### ### ### 4.9 4.9 0.0
2014-Jan-14 Tue ### ### ### ### 181,520 0 6.9 6.9 0.0
2014-Jan-13 Mon ### ### ### ### ### ### 0.0
2014-Jan-10 Fri ### ### ### ### 1,870,625 0 71.9 71.9 0.0
2014-Jan-09 Thu ### 0.022 ### ### ### ### 0.0
2014-Jan-08 Wed ### ### ### ### ### ### 0.0
2014-Jan-07 Tue ### ### ### ### 867,747 0 72.6 72.6 0.0
2014-Jan-06 Mon ### ### ### ### ### ### 0.0
2014-Jan-03 Fri ### ### ### ### 74.0 74.0 0.0
2014-Jan-02 Thu ### ### ### ### ### ### 0.0
2013-Dec-31 Tue ### ### ### ### ### ### 0.0
2013-Dec-30 Mon ### ### ### ### ### ### 0.0
2013-Dec-27 Fri ### ### ### ### 1,271,625 0 ### ### 0.0
2013-Dec-24 Tue ### ### ### ### 67.7 67.7 0.0
2013-Dec-23 Mon ### ### ### ### 5.3 5.3 0.0
2013-Dec-20 Fri ### ### ### ### 97.7 97.7 0.0
2013-Dec-19 Thu ### ### ### ### ### ### 0.0
2013-Dec-18 Wed ### ### ### ### 1,384,187 0 77.0 77.0 0.0
2013-Dec-17 Tue ### ### ### ### 6.8 6.8 0.0
2013-Dec-16 Mon ### ### ### ### 1,477,954 0 ### ### 0.0
2013-Dec-13 Fri ### ### ### ### 593,629 0 ### ### 0.0
2013-Dec-12 Thu ### ### ### ### ### ### 0.0
2013-Dec-11 Wed ### ### ### ### 72.3 72.3 0.0
2013-Dec-10 Tue ### ### ### ### 0 0.0
2013-Dec-09 Mon 0.021 0.021 ### ### 8.8 8.8 0.0
2013-Dec-06 Fri ### 0.021 ### ### 247,589 ### ### ### 0.0
2013-Dec-05 Thu ### 0.022 ### ### 318,181 ### ### ### 0.0
2013-Dec-04 Wed 0.021 0.021 0.021 0.021 216,850 4,553 ### ### ###
2013-Dec-03 Tue 0.021 0.021 ### 0.021 2,301,847 ### 75.5 75.5 ###
2013-Dec-02 Mon 0.023 0.023 ### ### 1.5 1.5 0.0
2013-Nov-29 Fri 0.021 0.021 0.021 0.021 0 ###
2013-Nov-28 Thu 0.021 0.021 0.021 0.021 216,840 4,553 75.5 75.5 ###
2013-Nov-27 Wed 0.022 0.022 0.021 0.021 515,384 11,080 ### ### ###
2013-Nov-26 Tue 0.021 0.022 0.021 0.022 93.3 93.3 ###
2013-Nov-25 Mon 0.023 0.023 ### 0.021 1,236,440 ### 4.7 4.7 ###
2013-Nov-22 Fri 0.022 0.022 0.021 0.021 ### ### ###
2013-Nov-21 Thu 0.022 0.022 0.022 0.022 ### ### ###
2013-Nov-20 Wed 0.022 0.023 0.022 0.023 1,641,840 36,941 93.4 93.4 ###
2013-Nov-19 Tue 0.023 0.023 0.022 0.022 1,469,545 ### 9.1 9.1 ###
2013-Nov-18 Mon 0.024 0.024 0.022 0.022 ### ### ###
2013-Nov-15 Fri 0.025 0.025 0.022 0.023 ### ### ###
2013-Nov-14 Thu 0.026 0.026 0.024 0.024 3,710,674 ### 3.6 3.6 ###
2013-Nov-13 Wed 0.029 0.029 0.029 0.029 0 0.0
2013-Nov-12 Tue 0.027 0.029 0.026 0.029 11,491,750 316,023 96.4 96.4 0.0
2013-Nov-11 Mon 0.024 0.025 0.024 0.025 94.4 94.4 ###
2013-Nov-08 Fri 0.027 0.027 0.024 0.024 ### ### ###
2013-Nov-07 Thu 0.026 0.028 0.025 0.027 93.8 93.8 ###
2013-Nov-06 Wed 0.022 0.023 0.022 0.023 ### ### ###
2013-Nov-05 Tue 0.023 0.023 0.023 0.023 0 ###
2013-Nov-04 Mon 0.022 0.023 0.022 0.023 566,486 12,745 ### ### ###
2013-Nov-01 Fri 0.022 0.022 0.021 0.021 596,222 ### ### ### ###
2013-Oct-31 Thu 0.022 0.022 0.022 0.022 45,352 ### ### ### ###
2013-Oct-30 Wed 0.022 0.023 0.022 0.022 74.5 74.5 ###
2013-Oct-29 Tue 0.023 0.023 0.022 0.022 9.7 9.7 ###
2013-Oct-28 Mon 0.022 0.023 0.022 0.023 ### ### ###
2013-Oct-25 Fri 0.024 0.024 0.023 0.023 7.4 7.4 ###
2013-Oct-24 Thu 0.025 0.025 0.024 0.024 869,459 ### 8.2 8.2 ###
2013-Oct-23 Wed 0.027 0.027 0.025 0.025 4.1 4.1 ###
2013-Oct-22 Tue 0.028 0.028 0.024 0.026 ### ### ###
2013-Oct-21 Mon 0.023 0.027 0.022 0.027 98.4 98.4 ###
2013-Oct-18 Fri 0.022 0.022 0.022 0.022 65.1 65.1 ###
2013-Oct-17 Thu 0.022 0.022 ### 0.021 8.5 8.5 ###
2013-Oct-16 Wed 0.024 0.024 0.021 0.021 ### ### ###
2013-Oct-15 Tue ### 0.027 ### 0.024 5,680,028 76,680 99.4 99.4 ###
2013-Oct-14 Mon ### 0.021 ### 0.021 738,526 7,754 ### ### ###
2013-Oct-11 Fri ### ### ### ### 64.7 64.7 0.0
2013-Oct-10 Thu ### ### ### ### 94.8 94.8 0.0
2013-Oct-09 Wed 0.021 0.021 ### ### 6.6 6.6 0.0
2013-Oct-08 Tue ### ### ### ### ### ### 0.0
2013-Oct-07 Mon ### ### ### ### ### ### 0.0
2013-Oct-04 Fri ### ### ### ### 1,079,449 0 6.2 6.2 0.0
2013-Oct-03 Thu ### ### ### ### 69.1 69.1 0.0
2013-Oct-02 Wed ### ### ### ### ### ### 0.0
2013-Oct-01 Tue ### ### ### ### ### ### 0.0
2013-Sep-30 Mon ### ### ### ### 192,555 0 ### ### 0.0
2013-Sep-27 Fri ### ### ### ### 4.7 4.7 0.0
2013-Sep-26 Thu ### ### ### ### 74,252 0 65.4 65.4 0.0
2013-Sep-25 Wed ### ### ### ### 122,026 0 ### ### 0.0
2013-Sep-24 Tue ### ### ### ### 674,979 0 ### ### 0.0
2013-Sep-23 Mon ### ### ### ### ### ### 0.0
2013-Sep-20 Fri ### ### ### ### ### ### 0.0
2013-Sep-19 Thu ### ### ### ### ### ### 0.0
2013-Sep-18 Wed ### ### ### ### 466,844 0 8.3 8.3 0.0
2013-Sep-17 Tue ### ### ### ### 72.6 72.6 0.0
2013-Sep-16 Mon ### ### ### ### 72.1 72.1 0.0
2013-Sep-13 Fri ### ### ### ### 276,844 0 95.0 95.0 0.0
2013-Sep-12 Thu ### ### ### ### ### ### 0.0
2013-Sep-11 Wed ### ### ### ### ### ### 0.0
2013-Sep-10 Tue ### ### ### ### ### ### 0.0
2013-Sep-09 Mon ### ### ### ### ### ### 0.0
2013-Sep-06 Fri ### ### ### ### 70.6 70.6 0.0
2013-Sep-05 Thu ### ### ### ### ### ### 0.0
2013-Sep-04 Wed ### ### ### ### 92.8 92.8 0.0
2013-Sep-03 Tue ### ### ### ### 68.5 68.5 0.0
2013-Sep-02 Mon ### ### ### ### ### ### 0.0
2013-Aug-30 Fri ### ### ### ### ### ### 0.0
2013-Aug-29 Thu ### ### ### ### 758,770 0 94.4 94.4 0.0
2013-Aug-28 Wed ### ### ### ### ### ### 0.0
2013-Aug-27 Tue ### ### ### ### ### ### 0.0
2013-Aug-26 Mon 0.022 0.022 ### ### 4,471,586 49,187 ### ### 0.0
2013-Aug-23 Fri ### 0.022 ### 0.021 327,759 ### 91.0 91.0 ###
2013-Aug-22 Thu 0.022 0.022 ### 0.022 413,229 4,545 ### ### ###
2013-Aug-21 Wed 0.021 0.021 0.021 0.021 ### ### ###
2013-Aug-20 Tue 0.022 0.023 0.021 0.021 ### ### ###
2013-Aug-19 Mon 0.023 0.023 0.021 0.021 1,459,243 ### ### ### ###
2013-Aug-16 Fri 0.023 0.023 0.022 0.023 68.7 68.7 ###
2013-Aug-15 Thu 0.022 0.023 0.022 0.023 ### ### ###
2013-Aug-14 Wed 0.023 0.023 0.022 0.022 8.4 8.4 ###
2013-Aug-13 Tue 0.024 0.024 0.022 0.022 ### ### ###
2013-Aug-12 Mon 0.024 0.024 0.022 0.023 5.4 5.4 ###
2013-Aug-09 Fri 0.023 0.024 0.023 0.024 82,650 1,942 91.7 91.7 ###
2013-Aug-08 Thu 0.023 0.023 0.022 0.022 6.2 6.2 ###
2013-Aug-07 Wed 0.023 0.025 0.023 0.023 1,107,320 26,575 ### ### ###
2013-Aug-06 Tue 0.022 0.024 0.022 0.023 ### ### ###
2013-Aug-05 Mon 0.022 0.022 0.022 0.022 ### ### ###
2013-Aug-02 Fri 0.023 0.024 0.022 0.023 68.7 68.7 ###
2013-Aug-01 Thu 0.024 0.024 0.022 0.023 1,256,045 28,889 ### ### ###
2013-Jul-31 Wed 0.025 0.025 0.024 0.024 9.5 9.5 ###
2013-Jul-30 Tue 0.025 0.025 0.023 0.025 70.8 70.8 ###
2013-Jul-29 Mon 0.023 0.025 0.021 0.025 97.5 97.5 ###
2013-Jul-26 Fri 0.026 0.027 0.023 0.026 ### ### ###
2013-Jul-25 Thu ### ### 0.025 0.028 6,503,426 ### ### ### ###
2013-Jul-24 Wed ### ### ### ### 0 0.0
2013-Jul-23 Tue ### 0.045 ### ### 92.7 92.7 0.0
2013-Jul-22 Mon ### ### ### ### 86.5 86.5 0.0
2013-Jul-19 Fri ### ### ### ### 1,486,722 0 ### ### 0.0
2013-Jul-18 Thu ### ### ### ### 89.4 89.4 0.0
2013-Jul-17 Wed ### ### ### ### 5.5 5.5 0.0
2013-Jul-16 Tue ### ### ### ### 76.6 76.6 0.0
2013-Jul-15 Mon ### ### ### ### ### ### 0.0
2013-Jul-12 Fri ### ### ### ### ### ### 0.0
2013-Jul-11 Thu ### ### ### ### ### ### 0.0
2013-Jul-10 Wed ### ### ### ### ### ### 0.0
2013-Jul-09 Tue ### ### ### ### ### ### 0.0
2013-Jul-08 Mon ### ### ### ### 0 0.0
2013-Jul-05 Fri ### ### ### ### ### ### 0.0
2013-Jul-04 Thu ### ### ### ### 64.7 64.7 0.0
2013-Jul-03 Wed ### ### 0.029 0.029 5.4 5.4 0.0


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

Server processing from 2025-05-08 07:47:12 thru 2025-05-08 07:47:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000