Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 26-Feb-24 08:31:49 AM 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

(CPC) CARPENTER PACIFIC RESOURCES LIMITED Daily Prices Page 26...

     Prev Section TOC    Company Info for CPC    Limits Next Section


Company Details for (CPC) CARPENTER PACIFIC RESOURCES LIMITED

Listing Code CPC
Listing Name CARPENTER PACIFIC RESOURCES LIMITED
GICS Sector Energy
ISIN Name CARPENTER PACIFIC
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CPC3


Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for CPC .. Thursday 22nd December 2005

CPC 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 ### ### 0.0
MAX 0.79 ### ###


Font Format Legend

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


End of day Prices (full format),

300 Days for (CPC) CARPENTER PACIFIC RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1997-May-21 Wed 0.375 0.41 ### 0.385 1,514,540 310,480 ### ### 0.0
1997-May-20 Tue ### 0.375 ### ### 92.4 92.4 0.0
1997-May-19 Mon 0.376 0.376 0.355 ### 9.4 9.4 0.0
1997-May-16 Fri 0.379 ### ### 0.375 1,297,758 0 16.2 16.2 ###
1997-May-15 Thu ### ### ### ### ### ### 0.0
1997-May-14 Wed 0.41 0.44 0.4 0.41 70.1 70.1 ###
1997-May-13 Tue ### 0.43 ### ### 3,542,944 ### ### ### 0.0
1997-May-12 Mon 0.372 ### ### ### 2,263,740 0 98.3 98.3 0.0
1997-May-09 Fri ### ### ### 0.355 ### ### 0.0
1997-May-08 Thu ### 0.355 ### 0.355 ### ### 0.0
1997-May-07 Wed ### ### ### ### 1,315,088 0 93.2 93.2 0.0
1997-May-06 Tue ### ### 0.325 0.328 1,129,850 ### ### ### ###
1997-May-05 Mon ### ### ### ### 0.5 0.5 0.0
1997-May-02 Fri 0.328 ### ### ### 3,641,227 0 ### ### 0.0
1997-May-01 Thu 0.27 ### 0.27 ### 98.8 98.8 0.0
1997-Apr-30 Wed ### 0.29 0.245 0.27 3,739,122 ### 88.6 88.6 ###
1997-Apr-29 Tue ### ### ### ### 971,385 0 ### ### 0.0
1997-Apr-28 Mon ### ### ### ### 4.0 4.0 0.0
1997-Apr-24 Thu ### ### ### ### 81.2 81.2 0.0
1997-Apr-23 Wed 0.327 ### ### ### 3,145,753 0 2.0 2.0 0.0
1997-Apr-22 Tue 0.375 ### 0.285 ### 8,868,343 ### ### ### 0.0
1997-Apr-21 Mon ### ### 0.4 ### ### ### 0.0
1997-Apr-18 Fri ### ### ### ### ### ### 0.0
1997-Apr-17 Thu 0.186 ### 0.185 0.185 22.1 22.1 ###
1997-Apr-16 Wed 0.189 ### 0.185 ### 971,545 ### 79.0 79.0 0.0
1997-Apr-15 Tue 0.185 0.185 0.185 0.185 551,348 ### ### ### ###
1997-Apr-14 Mon 0.176 ### ### 0.185 ### ### ###
1997-Apr-11 Fri 0.186 0.186 ### ### 965,080 89,752 8.5 8.5 0.0
1997-Apr-10 Thu ### ### ### ### 12.5 12.5 0.0
1997-Apr-09 Wed ### ### ### ### 97.6 97.6 0.0
1997-Apr-08 Tue ### ### ### ### 1,598,353 0 ### ### 0.0
1997-Apr-07 Mon 0.155 ### 0.155 ### ### ### 0.0
1997-Apr-04 Fri 0.155 0.155 ### 0.155 444,886 34,478 ### ### ###
1997-Apr-03 Thu ### ### 0.155 0.155 ### ### ###
1997-Apr-02 Wed 0.159 ### 0.155 ### 882,584 ### ### ### 0.0
1997-Apr-01 Tue 0.151 ### ### ### 98.4 98.4 0.0
1997-Mar-27 Thu 0.155 ### 0.155 0.155 59.7 59.7 ###
1997-Mar-26 Wed 0.155 0.155 0.155 0.155 ### ### ###
1997-Mar-25 Tue 0.145 0.155 0.145 ### ### ### 0.0
1997-Mar-24 Mon ### ### ### ### ### ### 0.0
1997-Mar-21 Fri ### ### ### ### ### ### 0.0
1997-Mar-20 Thu ### ### ### ### ### ### 0.0
1997-Mar-19 Wed ### ### ### 0.145 ### ### ###
1997-Mar-18 Tue ### 0.145 ### 0.145 386,157 ### ### ### ###
1997-Mar-17 Mon 0.151 0.155 0.145 0.145 5.8 5.8 ###
1997-Mar-14 Fri 0.151 0.155 ### ### ### ### 0.0
1997-Mar-13 Thu ### 0.155 0.145 0.155 93.3 93.3 ###
1997-Mar-12 Wed ### ### 0.155 0.155 ### ### ###
1997-Mar-11 Tue ### ### ### ### ### ### 0.0
1997-Mar-10 Mon ### 0.175 0.155 0.155 1,152,440 190,152 0.4 0.4 ###
1997-Mar-07 Fri 0.175 0.175 ### ### 574,427 ### ### ### 0.0
1997-Mar-06 Thu 0.175 0.175 ### 0.175 66.7 66.7 0.0
1997-Mar-05 Wed ### 0.175 ### 0.175 323,428 ### 91.2 91.2 0.0
1997-Mar-04 Tue 0.178 ### ### ### 516,650 0 3.9 3.9 0.0
1997-Mar-03 Mon 0.175 ### ### ### 92.9 92.9 0.0
1997-Feb-28 Fri ### 0.175 ### ### ### ### 0.0
1997-Feb-27 Thu ### ### ### ### ### ### 0.0
1997-Feb-26 Wed ### ### ### ### 531,675 0 88.4 88.4 0.0
1997-Feb-25 Tue 0.175 0.175 ### ### 411,558 ### 1.4 1.4 0.0
1997-Feb-24 Mon ### ### ### ### 72.0 72.0 0.0
1997-Feb-21 Fri 0.175 ### ### ### ### ### 0.0
1997-Feb-20 Thu 0.171 ### ### ### 423,470 0 25.8 25.8 0.0
1997-Feb-19 Wed ### 0.175 ### 0.175 ### ### 0.0
1997-Feb-18 Tue ### ### 0.155 ### 69.4 69.4 0.0
1997-Feb-17 Mon 0.156 ### 0.155 ### 525,353 ### ### ### 0.0
1997-Feb-14 Fri ### ### ### ### 74.9 74.9 0.0
1997-Feb-13 Thu ### ### ### ### ### ### 0.0
1997-Feb-12 Wed 0.182 0.185 ### ### 891,587 82,471 ### ### 0.0
1997-Feb-11 Tue 0.178 0.185 0.175 ### 1,583,541 ### 80.1 80.1 0.0
1997-Feb-10 Mon ### ### ### 0.175 94.1 94.1 0.0
1997-Feb-07 Fri ### 0.175 ### ### 985,320 ### ### ### 0.0
1997-Feb-06 Thu ### 0.145 ### 0.145 ### ### ###
1997-Feb-05 Wed ### ### ### ### 96.9 96.9 0.0
1997-Feb-04 Tue ### ### ### ### ### ### 0.0
1997-Feb-03 Mon ### ### ### ### 72.2 72.2 0.0
1997-Jan-31 Fri ### ### ### ### ### ### 0.0
1997-Jan-30 Thu ### ### ### ### ### ### 0.0
1997-Jan-29 Wed ### ### ### ### ### ### 0.0
1997-Jan-28 Tue ### ### 0.125 ### ### ### 0.0
1997-Jan-24 Fri ### ### ### ### 14.6 14.6 0.0
1997-Jan-23 Thu ### ### ### ### ### ### 0.0
1997-Jan-22 Wed ### ### ### ### ### ### 0.0
1997-Jan-21 Tue ### ### ### ### ### ### 0.0
1997-Jan-20 Mon ### ### ### ### ### ### 0.0
1997-Jan-17 Fri ### ### ### ### 96.7 96.7 0.0
1997-Jan-16 Thu ### 0.125 ### ### ### ### 0.0
1997-Jan-15 Wed ### ### ### ### ### ### 0.0
1997-Jan-14 Tue ### ### ### ### ### ### 0.0
1997-Jan-13 Mon ### ### ### ### ### ### 0.0
1997-Jan-10 Fri ### ### ### ### 4.2 4.2 0.0
1997-Jan-09 Thu ### ### ### ### 65.6 65.6 0.0
1997-Jan-08 Wed ### ### ### ### 66.3 66.3 0.0
1997-Jan-07 Tue 0.125 ### 0.125 ### ### ### 0.0
1997-Jan-06 Mon ### ### ### ### 117,722 0 ### ### 0.0
1997-Jan-03 Fri 0.125 0.125 0.125 0.125 76.6 76.6 0.0
1997-Jan-02 Thu ### ### 0.125 0.125 ### ### 0.0
1996-Dec-31 Tue ### ### ### ### 63.6 63.6 0.0
1996-Dec-30 Mon ### ### 0.125 ### 67.8 67.8 0.0
1996-Dec-27 Fri ### ### ### ### ### ### 0.0
1996-Dec-24 Tue ### ### ### ### 67.6 67.6 0.0
1996-Dec-23 Mon ### ### ### ### 68.5 68.5 0.0
1996-Dec-20 Fri ### ### ### ### ### ### 0.0
1996-Dec-19 Thu ### ### ### ### ### ### 0.0
1996-Dec-18 Wed ### ### 0.125 0.125 5.1 5.1 0.0
1996-Dec-17 Tue ### ### ### ### ### ### 0.0
1996-Dec-16 Mon ### ### ### ### ### ### 0.0
1996-Dec-13 Fri ### ### ### ### 0.6 0.6 0.0
1996-Dec-12 Thu 0.145 0.145 ### ### ### ### 0.0
1996-Dec-11 Wed ### ### 0.145 0.145 9.4 9.4 ###
1996-Dec-10 Tue 0.156 ### ### ### 5.1 5.1 0.0
1996-Dec-09 Mon ### ### ### ### ### ### 0.0
1996-Dec-06 Fri ### ### ### ### 0.9 0.9 0.0
1996-Dec-05 Thu ### 0.145 ### ### 1,185,920 85,979 ### ### 0.0
1996-Dec-04 Wed ### ### ### ### ### ### 0.0
1996-Dec-03 Tue ### ### ### ### 72.8 72.8 0.0
1996-Dec-02 Mon ### ### ### ### 116,470 0 0.7 0.7 0.0
1996-Nov-29 Fri ### ### 0.125 ### 63.0 63.0 0.0
1996-Nov-28 Thu ### 0.125 ### 0.125 ### ### 0.0
1996-Nov-27 Wed ### ### ### ### ### ### 0.0
1996-Nov-26 Tue ### ### ### ### ### ### 0.0
1996-Nov-25 Mon ### ### ### ### 222,470 0 1.8 1.8 0.0
1996-Nov-22 Fri ### ### ### ### ### ### 0.0
1996-Nov-21 Thu ### ### 0.125 ### ### ### 0.0
1996-Nov-20 Wed ### ### ### ### ### ### 0.0
1996-Nov-19 Tue ### ### ### ### 4.0 4.0 0.0
1996-Nov-18 Mon ### ### ### ### ### ### 0.0
1996-Nov-15 Fri ### ### ### ### ### ### 0.0
1996-Nov-14 Thu ### ### ### ### ### ### 0.0
1996-Nov-13 Wed ### ### ### ### 6.0 6.0 0.0
1996-Nov-12 Tue ### ### ### ### 4.8 4.8 0.0
1996-Nov-11 Mon ### ### ### ### 76.8 76.8 0.0
1996-Nov-07 Thu 0.125 0.125 0.125 0.125 78.2 78.2 0.0
1996-Nov-06 Wed ### ### ### ### 69.7 69.7 0.0
1996-Nov-05 Tue 0.125 0.125 0.125 0.125 133,588 ### 71.4 71.4 0.0
1996-Nov-04 Mon 0.125 0.125 0.125 0.125 63.9 63.9 0.0
1996-Nov-01 Fri 0.125 ### 0.125 0.125 71.5 71.5 0.0
1996-Oct-31 Thu 0.125 ### 0.125 ### 68,488 4,280 ### ### 0.0
1996-Oct-30 Wed ### ### 0.125 0.125 ### ### 0.0
1996-Oct-29 Tue ### ### ### ### ### ### 0.0
1996-Oct-28 Mon ### ### ### ### 96,481 0 ### ### 0.0
1996-Oct-25 Fri ### ### ### ### 137,489 0 94.8 94.8 0.0
1996-Oct-24 Thu ### ### ### ### ### ### 0.0
1996-Oct-23 Wed ### ### ### ### ### ### 0.0
1996-Oct-22 Tue ### ### ### 0.145 ### ### ###
1996-Oct-21 Mon ### ### ### ### 0 0.0
1996-Oct-18 Fri ### ### 0.145 ### 68.7 68.7 0.0
1996-Oct-17 Thu ### 0.155 ### ### 70.5 70.5 0.0
1996-Oct-16 Wed ### ### ### 0.155 ### ### ###
1996-Oct-15 Tue ### ### ### ### 1.6 1.6 0.0
1996-Oct-14 Mon ### ### 0.145 0.145 5.0 5.0 ###
1996-Oct-11 Fri ### ### ### ### ### ### 0.0
1996-Oct-10 Thu ### ### 0.155 ### ### ### 0.0
1996-Oct-09 Wed ### ### ### ### 94.4 94.4 0.0
1996-Oct-08 Tue ### ### 0.155 ### 73.2 73.2 0.0
1996-Oct-07 Mon ### ### ### ### 98.9 98.9 0.0
1996-Oct-04 Fri ### ### 0.145 ### ### ### 0.0
1996-Oct-03 Thu 0.155 0.155 0.145 ### 5.4 5.4 0.0
1996-Oct-02 Wed ### ### ### 0.155 6.3 6.3 ###
1996-Oct-01 Tue ### ### ### ### 70.9 70.9 0.0
1996-Sep-30 Mon 0.145 ### 0.145 ### 98.9 98.9 0.0
1996-Sep-27 Fri 0.175 0.177 ### 0.145 0.2 0.2 ###
1996-Sep-26 Thu 0.187 ### ### 0.175 1.3 1.3 0.0
1996-Sep-25 Wed 0.152 ### ### ### 96.6 96.6 0.0
1996-Sep-24 Tue ### 0.145 ### 0.145 ### ### ###
1996-Sep-23 Mon ### 0.145 ### ### ### ### 0.0
1996-Sep-20 Fri ### 0.145 ### ### 6.1 6.1 0.0
1996-Sep-19 Thu ### 0.125 ### ### ### ### 0.0
1996-Sep-18 Wed ### ### ### ### 94.5 94.5 0.0
1996-Sep-17 Tue ### ### ### ### 90.0 90.0 0.0
1996-Sep-16 Mon ### ### ### ### ### ### 0.0
1996-Sep-13 Fri ### ### ### ### ### ### 0.0
1996-Sep-12 Thu ### ### ### ### ### ### 0.0
1996-Sep-11 Wed ### ### ### ### ### ### 0.0
1996-Sep-10 Tue ### ### ### ### ### ### 0.0
1996-Sep-09 Mon ### ### ### ### 96.5 96.5 0.0
1996-Sep-06 Fri ### ### ### ### 5.3 5.3 0.0
1996-Sep-05 Thu 0.086 ### 0.085 ### 97.5 97.5 0.0
1996-Sep-04 Wed 0.082 0.089 0.081 0.089 ### ### ###
1996-Sep-03 Tue ### ### 0.086 0.086 ### ### ###
1996-Sep-02 Mon ### ### ### ### ### ### 0.0
1996-Aug-30 Fri 0.082 ### 0.082 ### 98.2 98.2 0.0
1996-Aug-29 Thu 0.081 0.085 ### 0.082 ### ### 0.0
1996-Aug-28 Wed 0.077 0.079 0.077 0.078 ### ### 0.0
1996-Aug-27 Tue 0.074 0.076 0.074 0.076 91.2 91.2 0.0
1996-Aug-26 Mon 0.074 0.074 0.072 0.074 74.4 74.4 0.0
1996-Aug-23 Fri 0.073 0.075 ### 0.074 83.5 83.5 0.0
1996-Aug-22 Thu 0.071 0.074 0.071 0.072 86.9 86.9 0.0
1996-Aug-21 Wed ### ### ### ### ### ### 0.0
1996-Aug-20 Tue ### ### ### ### ### ### 0.0
1996-Aug-19 Mon ### ### ### ### ### ### 0.0
1996-Aug-16 Fri ### ### ### ### ### ### 0.0
1996-Aug-15 Thu ### ### ### ### 0 0.0
1996-Aug-14 Wed 0.071 0.071 ### ### ### ### 0.0
1996-Aug-13 Tue ### 0.072 ### 0.072 91.1 91.1 0.0
1996-Aug-12 Mon ### 0.071 ### ### 76.1 76.1 0.0
1996-Aug-09 Fri 0.071 0.071 0.071 0.071 0 0.0
1996-Aug-08 Thu ### 0.071 ### 0.071 82.9 82.9 0.0
1996-Aug-07 Wed ### ### ### ### 85.8 85.8 0.0
1996-Aug-06 Tue ### ### ### ### ### ### 0.0
1996-Aug-05 Mon ### ### ### ### ### ### 0.0
1996-Aug-02 Fri ### ### ### ### ### ### 0.0
1996-Aug-01 Thu ### ### ### ### ### ### 0.0
1996-Jul-31 Wed ### ### ### ### ### ### 0.0
1996-Jul-30 Tue ### ### ### ### 77.2 77.2 0.0
1996-Jul-29 Mon ### ### ### ### 0 0.0
1996-Jul-26 Fri ### ### ### ### ### ### 0.0
1996-Jul-25 Thu ### ### ### ### ### ### 0.0
1996-Jul-24 Wed ### ### ### ### 2.4 2.4 0.0
1996-Jul-23 Tue ### ### ### ### 17.6 17.6 0.0
1996-Jul-22 Mon 0.071 0.072 0.071 0.072 87.5 87.5 0.0
1996-Jul-19 Fri 0.072 0.072 0.071 0.071 ### ### 0.0
1996-Jul-18 Thu ### 0.075 ### ### 68.6 68.6 0.0
1996-Jul-17 Wed ### 0.076 ### ### 92.9 92.9 0.0
1996-Jul-16 Tue 0.078 0.078 ### ### 0.5 0.5 0.0
1996-Jul-15 Mon 0.071 0.078 0.071 0.075 98.9 98.9 0.0
1996-Jul-12 Fri 0.078 0.078 0.075 0.075 6.9 6.9 0.0
1996-Jul-11 Thu 0.075 ### 0.071 0.079 96.6 96.6 0.0
1996-Jul-10 Wed 0.078 ### 0.076 0.076 8.1 8.1 0.0
1996-Jul-09 Tue 0.072 0.079 0.072 0.079 ### ### 0.0
1996-Jul-08 Mon 0.076 0.076 0.072 0.072 ### ### 0.0
1996-Jul-05 Fri 0.076 0.076 0.076 0.076 74.2 74.2 0.0
1996-Jul-04 Thu 0.078 0.079 0.078 0.079 85.4 85.4 0.0
1996-Jul-03 Wed 0.076 ### 0.076 ### ### ### 0.0
1996-Jul-02 Tue 0.072 0.075 0.072 0.073 82.0 82.0 0.0
1996-Jul-01 Mon ### 0.071 ### 0.071 83.1 83.1 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 2026-02-24 08:31:49 thru 2026-02-24 08:31:50 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000