(CVN) CARNARVON ENERGY LIMITED Daily Prices Page 1...


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 31st May 2024
Latest price with VOLUME for CVN .. Friday 31st May 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


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 Next >>


End of day Prices (full format),

150 Days for (CVN) CARNARVON ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2024-May-31 Fri 0.21 0.21 0.2 ### 2,648,371 ### ### ### 0.0
2024-May-30 Thu 0.21 0.21 ### 0.21 ### ### ###
2024-May-29 Wed 0.21 0.22 0.21 ### 486,951 ### 86.7 86.7 0.0
2024-May-28 Tue 0.21 0.22 0.21 0.22 92.0 92.0 0.0
2024-May-27 Mon ### ### 0.21 0.21 1,601,828 ### ### ### ###
2024-May-24 Fri 0.21 ### 0.2075 0.21 1,350,721 ### ### ### ###
2024-May-23 Thu ### ### 0.21 0.21 18.1 18.1 ###
2024-May-22 Wed ### 0.22 0.2075 ### 73.7 73.7 0.0
2024-May-21 Tue ### 0.22 ### 0.22 82.8 82.8 0.0
2024-May-20 Mon 0.22 0.22 0.21 ### 4,595,526 ### ### ### 0.0
2024-May-17 Fri 0.22 0.22 0.21 0.22 67.9 67.9 0.0
2024-May-16 Thu 0.23 0.23 ### 0.22 ### ### 0.0
2024-May-15 Wed ### 0.23 ### 0.225 90.9 90.9 ###
2024-May-14 Tue 0.21 0.225 0.21 ### 84.3 84.3 0.0
2024-May-13 Mon 0.2 0.21 0.1975 0.21 7,218,423 1,470,753 93.3 93.3 ###
2024-May-10 Fri 0.2 0.2 ### ### 7,322,687 ### ### ### 0.0
2024-May-09 Thu 0.2 0.21 ### 0.2 74.0 74.0 0.0
2024-May-08 Wed ### 0.2 0.1925 ### 66.5 66.5 0.0
2024-May-07 Tue ### ### ### ### 8,267,259 0 ### ### 0.0
2024-May-06 Mon ### ### ### ### ### ### 0.0
2024-May-03 Fri 0.185 ### 0.185 0.185 3,642,377 ### ### ### ###
2024-May-02 Thu 0.185 ### 0.185 ### 86.5 86.5 0.0
2024-May-01 Wed ### ### 0.185 0.185 19.6 19.6 ###
2024-Apr-30 Tue ### ### ### ### ### ### 0.0
2024-Apr-29 Mon ### ### ### ### ### ### 0.0
2024-Apr-26 Fri 0.185 ### 0.185 0.185 ### ### ###
2024-Apr-24 Wed ### ### 0.185 ### 1,904,522 ### 17.8 17.8 0.0
2024-Apr-23 Tue ### ### 0.185 ### 829,073 76,689 ### ### 0.0
2024-Apr-22 Mon ### ### 0.185 ### 64.7 64.7 0.0
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 ### ### ### ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 Next >>

Server processing from 2024-06-01 10:41:28 thru 2024-06-01 10:41:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000