Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 24-Apr-20 09:54:20 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

(CVN) CARNARVON ENERGY LIMITED Daily Prices...

     Prev Section TOC    Company Info for CVN    Limits Next Section


Company Details for (CVN) CARNARVON ENERGY LIMITED

Listing Code CVN
Listing Name CARNARVON ENERGY LIMITED
GICS Sector Energy
ISIN Name CARNARVON PETROLEUM
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CVN8


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for CVN .. Friday 19th April 2024

CVN 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 ### 4 0.0
MAX 0.885 ### ###


Font Format Legend

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



End of day Prices (full format),

150 Days for (CVN) CARNARVON ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0
2024-Apr-19 Fri ### 0.2 ### ### ### ### 0.0
2024-Apr-18 Thu ### 0.2 ### ### 63.3 63.3 0.0
2024-Apr-17 Wed ### 0.2 ### ### 1,730,840 173,084 ### ### 0.0
2024-Apr-16 Tue ### 0.2 ### 0.2 697,084 ### ### ### 0.0
2024-Apr-15 Mon ### 0.2 ### 0.2 87.2 87.2 0.0
2024-Apr-12 Fri ### ### ### ### 1,173,651 0 ### ### 0.0
2024-Apr-11 Thu 0.2 0.2 ### ### 625,270 62,527 14.5 14.5 0.0
2024-Apr-10 Wed ### 0.2 ### 0.2 622,074 ### ### ### 0.0
2024-Apr-09 Tue ### 0.2 ### 0.2 ### ### 0.0
2024-Apr-08 Mon ### 0.2 ### ### 2,552,356 ### 86.2 86.2 0.0
2024-Apr-05 Fri ### ### ### ### ### ### 0.0
2024-Apr-04 Thu ### ### ### ### ### ### 0.0
2024-Apr-03 Wed ### ### ### ### 2,606,150 0 ### ### 0.0
2024-Apr-02 Tue ### 0.1925 ### ### ### ### 0.0
2024-Mar-28 Thu 0.185 0.1925 0.185 ### 2,388,158 ### ### ### 0.0
2024-Mar-27 Wed ### ### 0.1875 ### 3,837,853 ### ### ### 0.0
2024-Mar-26 Tue ### 0.1925 ### ### 956,383 92,051 ### ### 0.0
2024-Mar-25 Mon ### 0.1925 ### ### 68.9 68.9 0.0
2024-Mar-22 Fri ### ### ### ### ### ### 0.0
2024-Mar-21 Thu ### ### ### ### ### ### 0.0
2024-Mar-20 Wed ### ### ### ### 1,216,286 0 ### ### 0.0
2024-Mar-19 Tue 0.2 0.2 ### ### 1,041,359 ### ### ### 0.0
2024-Mar-18 Mon ### 0.2 ### 0.2 4,128,345 ### 87.8 87.8 0.0
2024-Mar-15 Fri ### ### 0.185 ### 1,344,984 ### 84.8 84.8 0.0
2024-Mar-14 Thu 0.185 ### ### ### 5,597,345 0 85.8 85.8 0.0
2024-Mar-13 Wed 0.185 ### 0.185 0.185 ### ### ###
2024-Mar-12 Tue 0.185 ### 0.185 0.185 ### ### ###
2024-Mar-11 Mon ### ### 0.185 0.185 308,923 28,575 20.0 20.0 ###
2024-Mar-08 Fri ### ### 0.185 ### ### ### 0.0
2024-Mar-07 Thu ### 0.1925 0.1875 ### 637,326 ### ### ### 0.0
2024-Mar-06 Wed 0.185 ### 0.185 0.185 ### ### ###
2024-Mar-05 Tue ### ### 0.185 0.185 ### ### ###
2024-Mar-04 Mon ### ### 0.185 0.185 18.8 18.8 ###
2024-Mar-01 Fri ### ### ### ### ### ### 0.0
2024-Feb-29 Thu 0.185 ### ### ### 2,448,171 0 ### ### 0.0
2024-Feb-28 Wed 0.185 ### ### ### 4,606,653 0 ### ### 0.0
2024-Feb-27 Tue ### ### ### 0.185 21,433,670 0 10.8 10.8 ###
2024-Feb-26 Mon ### ### 0.185 ### ### ### 0.0
2024-Feb-23 Fri ### ### 0.185 ### ### ### 0.0
2024-Feb-22 Thu 0.2 0.2025 ### ### 1,701,226 172,249 ### ### 0.0
2024-Feb-21 Wed ### 0.2075 0.2 0.2 ### ### 0.0
2024-Feb-20 Tue ### ### ### ### 68.9 68.9 0.0
2024-Feb-19 Mon ### 0.22 ### ### 5,221,522 ### 69.6 69.6 0.0
2024-Feb-16 Fri 0.2 0.21 0.2 ### 81.8 81.8 0.0
2024-Feb-15 Thu ### ### 0.2 ### ### ### 0.0
2024-Feb-14 Wed ### 0.2075 0.2 ### 64.9 64.9 0.0
2024-Feb-13 Tue 0.2 0.21 ### 0.21 ### ### ###
2024-Feb-12 Mon ### 0.2025 ### 0.2 ### ### 0.0
2024-Feb-09 Fri 0.2 0.2 ### ### 1,829,247 182,924 ### ### 0.0
2024-Feb-08 Thu ### ### 0.185 ### 1,923,085 177,885 ### ### 0.0
2024-Feb-07 Wed ### 0.2 ### ### 1,224,957 ### ### ### 0.0
2024-Feb-06 Tue 0.2 0.2 ### 0.2 841,524 84,152 67.5 67.5 0.0
2024-Feb-05 Mon ### 0.1975 ### ### ### ### 0.0
2024-Feb-02 Fri ### 0.2 ### ### 61.9 61.9 0.0
2024-Feb-01 Thu 0.2 ### ### 0.2 73.1 73.1 0.0
2024-Jan-31 Wed 0.2 ### 0.1975 0.2 2,764,674 ### ### ### 0.0
2024-Jan-30 Tue ### ### ### 0.2 ### ### 0.0
2024-Jan-29 Mon ### 0.21 0.2 0.2 ### ### 0.0
2024-Jan-25 Thu ### ### ### ### 1,123,420 0 ### ### 0.0
2024-Jan-24 Wed ### ### ### ### 2,843,041 0 68.7 68.7 0.0
2024-Jan-23 Tue 0.2 0.2 ### ### 21.9 21.9 0.0
2024-Jan-22 Mon ### ### ### ### 2,504,073 0 ### ### 0.0
2024-Jan-19 Fri 0.21 0.21 ### 0.2 7.7 7.7 0.0
2024-Jan-18 Thu 0.21 0.21 ### 0.21 71.2 71.2 ###
2024-Jan-17 Wed 0.21 ### ### 0.21 ### ### ###
2024-Jan-16 Tue ### ### ### 0.21 2,737,344 0 ### ### ###
2024-Jan-15 Mon ### ### ### ### 93.4 93.4 0.0
2024-Jan-12 Fri 0.21 ### ### ### 1,232,023 0 15.1 15.1 0.0
2024-Jan-11 Thu ### 0.22 ### ### 70.3 70.3 0.0
2024-Jan-10 Wed ### 0.22 0.2125 0.22 ### ### 0.0
2024-Jan-09 Tue 0.225 0.2275 ### ### 3,445,529 391,928 ### ### 0.0
2024-Jan-08 Mon 0.22 0.225 0.22 0.225 1,674,144 ### 89.7 89.7 ###
2024-Jan-05 Fri 0.22 0.23 ### 0.22 2,951,275 ### 70.5 70.5 0.0
2024-Jan-04 Thu 0.22 0.22 ### 0.22 ### ### 0.0
2024-Jan-03 Wed 0.22 0.225 ### 0.225 87.8 87.8 ###
2024-Jan-02 Tue 0.23 0.23 0.22 0.22 2,558,284 ### ### ### 0.0
2023-Dec-29 Fri ### 0.23 ### 0.23 3,416,471 ### 94.4 94.4 ###
2023-Dec-28 Thu 0.22 0.22 ### 0.22 62.7 62.7 0.0
2023-Dec-27 Wed 0.21 0.2225 0.21 0.22 ### ### 0.0
2023-Dec-22 Fri 0.21 0.21 0.2 0.21 ### ### ###
2023-Dec-21 Thu 0.21 0.21 0.2 ### ### ### 0.0
2023-Dec-20 Wed ### ### 0.2 0.21 81.6 81.6 ###
2023-Dec-19 Tue 0.2 0.22 0.2 ### 22,957,022 4,820,974 ### ### 0.0
2023-Dec-18 Mon ### ### 0.1775 ### 96.5 96.5 0.0
2023-Dec-15 Fri ### ### 0.175 0.175 1,203,980 105,348 ### ### 0.0
2023-Dec-14 Thu 0.185 0.185 0.175 ### 2,548,754 458,775 14.8 14.8 0.0
2023-Dec-13 Wed ### ### 0.1775 ### 15,235,187 1,352,122 69.0 69.0 0.0
2023-Dec-12 Tue ### ### ### 0.175 8,851,544 0 ### ### 0.0
2023-Dec-11 Mon ### ### ### ### 3,033,840 0 73.3 73.3 0.0
2023-Dec-08 Fri ### ### 0.1575 ### 62.8 62.8 0.0
2023-Dec-07 Thu ### ### 0.1525 ### 67.4 67.4 0.0
2023-Dec-06 Wed 0.155 ### ### ### ### ### 0.0
2023-Dec-05 Tue ### ### 0.155 0.155 3,528,977 ### ### ### ###
2023-Dec-04 Mon ### ### ### ### ### ### 0.0
2023-Dec-01 Fri ### ### 0.155 ### 1,409,674 109,249 ### ### 0.0
2023-Nov-30 Thu ### ### ### ### 12.7 12.7 0.0
2023-Nov-29 Wed ### 0.1675 ### ### 371,721 ### ### ### 0.0
2023-Nov-28 Tue 0.1675 ### ### ### 327,228 0 21.8 21.8 0.0
2023-Nov-27 Mon ### 0.175 ### ### 20.0 20.0 0.0
2023-Nov-24 Fri ### 0.1725 0.1675 ### 67.8 67.8 0.0
2023-Nov-23 Thu ### 0.175 ### ### 1,176,623 102,954 ### ### 0.0
2023-Nov-22 Wed 0.1675 ### ### ### 1,899,779 0 ### ### 0.0
2023-Nov-21 Tue ### 0.175 ### ### 947,774 ### 13.8 13.8 0.0
2023-Nov-20 Mon 0.175 0.175 ### ### ### ### 0.0
2023-Nov-17 Fri 0.175 0.175 ### 0.175 1,811,788 ### 68.8 68.8 0.0
2023-Nov-16 Thu ### ### ### ### 3,532,551 0 8.5 8.5 0.0
2023-Nov-15 Wed 0.175 ### ### ### ### ### 0.0
2023-Nov-14 Tue ### 0.185 ### 0.175 24,217,426 ### ### ### 0.0
2023-Nov-13 Mon ### ### ### ### 77.6 77.6 0.0
2023-Nov-10 Fri ### ### ### ### ### ### 0.0
2023-Nov-09 Thu 0.1475 0.1525 0.145 ### 1,358,374 202,058 ### ### 0.0
2023-Nov-08 Wed 0.145 0.155 0.145 ### 2,286,887 ### ### ### 0.0
2023-Nov-07 Tue 0.1475 0.155 0.145 ### ### ### 0.0
2023-Nov-06 Mon ### 0.155 ### ### ### ### 0.0
2023-Nov-03 Fri 0.145 0.155 0.145 0.145 61.1 61.1 ###
2023-Nov-02 Thu 0.145 ### 0.145 ### 86.3 86.3 0.0
2023-Nov-01 Wed 0.145 ### 0.145 ### 605,146 43,873 ### ### 0.0
2023-Oct-31 Tue 0.155 0.155 0.145 ### ### ### 0.0
2023-Oct-30 Mon ### 0.155 ### 0.155 609,174 ### 87.6 87.6 ###
2023-Oct-27 Fri 0.155 0.155 ### 0.155 65.2 65.2 ###
2023-Oct-26 Thu ### 0.155 ### 0.155 625,328 ### ### ### ###
2023-Oct-25 Wed ### 0.1575 0.1475 ### 1,435,579 218,925 ### ### 0.0
2023-Oct-24 Tue ### 0.155 ### 0.155 ### ### ###
2023-Oct-23 Mon 0.155 0.155 ### ### 6,369,681 493,650 17.3 17.3 0.0
2023-Oct-20 Fri ### 0.155 ### ### 7,642,248 592,274 ### ### 0.0
2023-Oct-19 Thu ### ### ### ### ### ### 0.0
2023-Oct-18 Wed 0.155 ### 0.155 0.155 609,554 47,240 71.8 71.8 ###
2023-Oct-17 Tue ### 0.155 ### 0.155 ### ### ###
2023-Oct-16 Mon 0.145 0.1525 0.145 ### 91.6 91.6 0.0
2023-Oct-13 Fri ### ### 0.145 0.145 12.3 12.3 ###
2023-Oct-12 Thu ### 0.155 0.145 0.155 ### ### ###
2023-Oct-11 Wed ### 0.1525 ### ### 591,226 45,080 62.7 62.7 0.0
2023-Oct-10 Tue 0.155 0.155 ### ### 532,957 ### 12.7 12.7 0.0
2023-Oct-09 Mon 0.155 0.155 ### ### 18.0 18.0 0.0
2023-Oct-06 Fri ### 0.155 0.1475 ### 70.9 70.9 0.0
2023-Oct-05 Thu 0.155 0.155 0.1475 0.155 1,678,840 253,924 66.4 66.4 ###
2023-Oct-04 Wed ### ### 0.155 0.155 20.0 20.0 ###
2023-Oct-03 Tue ### ### 0.155 0.155 253,375 ### 7.5 7.5 ###
2023-Oct-02 Mon ### ### 0.1525 ### 88.8 88.8 0.0
2023-Sep-29 Fri 0.155 ### 0.155 ### 875,150 67,824 85.4 85.4 0.0
2023-Sep-28 Thu 0.155 ### 0.155 ### ### ### 0.0
2023-Sep-27 Wed ### ### 0.155 ### 68.1 68.1 0.0
2023-Sep-26 Tue ### ### ### ### 18.4 18.4 0.0
2023-Sep-25 Mon ### ### ### ### 727,776 0 ### ### 0.0
2023-Sep-22 Fri ### ### ### ### 85.6 85.6 0.0
2023-Sep-21 Thu 0.155 0.175 0.155 ### ### ### 0.0
2023-Sep-20 Wed 0.155 ### ### ### 2,972,978 0 ### ### 0.0
2023-Sep-19 Tue ### ### ### 0.155 3,205,081 0 ### ### ###
2023-Sep-18 Mon 0.145 ### 0.145 0.145 ### ### ###
2023-Sep-15 Fri ### 0.1525 0.145 0.145 5,411,881 ### 10.9 10.9 ###


     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 2024-04-20 09:54:20 thru 2024-04-20 09:54:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000