End of day Prices (full format), 150 Days for (CVN) CARNARVON ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (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
| ### |
|