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 Wed 24-May-22 06:45:48 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

(CWE) CARNEGIE WAVE ENERGY LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for CWE    Limits Next Section


Company Details for (CWE) CARNEGIE WAVE ENERGY LIMITED

Listing Code CWE
Listing Name CARNEGIE WAVE ENERGY LIMITED
GICS Sector Utilities
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 21st May 2024
Latest price with VOLUME for CWE .. Tuesday 13th December 2016

CWE 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 0.024 ### ###
MAX ### 23,243,448 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

150 Days for (CWE) CARNEGIE WAVE ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Apr-18 Mon ### ### ### ### 0 0.0
2016-Apr-15 Fri ### ### ### ### 758,472 0 65.7 65.7 0.0
2016-Apr-14 Thu ### ### ### ### 687,141 0 ### ### 0.0
2016-Apr-13 Wed ### ### ### ### 484,121 0 ### ### 0.0
2016-Apr-12 Tue ### ### ### ### 847,386 0 ### ### 0.0
2016-Apr-11 Mon ### ### ### ### 849,574 0 16.1 16.1 0.0
2016-Apr-08 Fri ### ### ### ### 86.6 86.6 0.0
2016-Apr-07 Thu ### ### ### ### 12.7 12.7 0.0
2016-Apr-06 Wed 0.041 0.041 ### ### 579,584 11,881 ### ### 0.0
2016-Apr-05 Tue ### 0.041 ### 0.041 90.0 90.0 0.0
2016-Apr-04 Mon ### ### ### ### 526,277 0 ### ### 0.0
2016-Apr-01 Fri ### ### ### ### 13.8 13.8 0.0
2016-Mar-31 Thu 0.041 0.041 ### ### ### ### 0.0
2016-Mar-30 Wed 0.043 0.043 ### ### 967,877 ### 3.9 3.9 0.0
2016-Mar-29 Tue ### 0.042 ### 0.042 2,361,247 49,586 ### ### ###
2016-Mar-24 Thu ### ### ### ### 88.9 88.9 0.0
2016-Mar-23 Wed ### ### ### ### 2,360,057 0 ### ### 0.0
2016-Mar-22 Tue ### ### ### ### 72.7 72.7 0.0
2016-Mar-21 Mon ### ### ### ### 0 0.0
2016-Mar-18 Fri ### ### ### ### 1,184,344 0 ### ### 0.0
2016-Mar-17 Thu ### ### ### ### 211,687 0 ### ### 0.0
2016-Mar-16 Wed ### ### ### ### 66.9 66.9 0.0
2016-Mar-15 Tue ### ### ### ### 445,978 0 19.2 19.2 0.0
2016-Mar-14 Mon ### ### ### ### 89.7 89.7 0.0
2016-Mar-11 Fri ### ### ### ### 501,554 0 ### ### 0.0
2016-Mar-10 Thu ### ### ### ### 1,575,254 0 ### ### 0.0
2016-Mar-09 Wed ### ### ### ### 686,343 0 ### ### 0.0
2016-Mar-08 Tue ### ### ### ### 384,955 0 20.8 20.8 0.0
2016-Mar-07 Mon ### ### ### ### 616,144 0 ### ### 0.0
2016-Mar-04 Fri ### ### ### ### ### ### 0.0
2016-Mar-03 Thu ### ### ### ### 1,274,282 0 10.0 10.0 0.0
2016-Mar-02 Wed ### ### ### ### ### ### 0.0
2016-Mar-01 Tue ### ### ### ### ### ### 0.0
2016-Feb-29 Mon ### ### ### ### 1,576,184 0 85.6 85.6 0.0
2016-Feb-26 Fri ### ### ### ### 15.8 15.8 0.0
2016-Feb-25 Thu ### ### ### ### 89.2 89.2 0.0
2016-Feb-24 Wed ### ### ### ### 2,317,329 0 76.2 76.2 0.0
2016-Feb-23 Tue ### ### ### ### 363,820 0 14.4 14.4 0.0
2016-Feb-22 Mon ### ### ### ### 2,961,957 0 ### ### 0.0
2016-Feb-19 Fri ### ### ### ### 7.6 7.6 0.0
2016-Feb-18 Thu ### ### ### ### 366,541 0 62.6 62.6 0.0
2016-Feb-17 Wed ### ### ### ### 426,484 0 ### ### 0.0
2016-Feb-16 Tue ### ### ### ### 253,657 0 64.1 64.1 0.0
2016-Feb-15 Mon ### ### ### ### 16.3 16.3 0.0
2016-Feb-12 Fri ### ### ### ### 2,923,921 0 4.6 4.6 0.0
2016-Feb-11 Thu ### ### ### ### 93.6 93.6 0.0
2016-Feb-10 Wed ### ### ### ### 1,877,528 0 ### ### 0.0
2016-Feb-09 Tue ### ### ### ### 2.4 2.4 0.0
2016-Feb-08 Mon ### ### ### ### ### ### 0.0
2016-Feb-05 Fri ### 0.041 ### ### 67.8 67.8 0.0
2016-Feb-04 Thu ### 0.041 ### ### 1,249,954 25,624 67.0 67.0 0.0
2016-Feb-03 Wed 0.042 0.042 0.041 0.041 ### ### 0.0
2016-Feb-02 Tue 0.041 0.041 0.041 0.041 ### ### 0.0
2016-Feb-01 Mon 0.043 0.043 0.041 0.041 ### ### 0.0
2016-Jan-29 Fri 0.042 0.043 ### 0.043 ### ### ###
2016-Jan-28 Thu 0.042 0.042 0.041 0.042 65.6 65.6 ###
2016-Jan-27 Wed 0.042 0.043 0.041 0.042 75.6 75.6 ###
2016-Jan-25 Mon 0.042 0.043 ### 0.043 2,176,944 ### ### ### ###
2016-Jan-22 Fri 0.043 0.043 0.042 0.043 66.3 66.3 ###
2016-Jan-21 Thu 0.041 0.043 0.041 0.043 ### ### ###
2016-Jan-20 Wed 0.042 0.043 0.041 0.043 910,672 38,248 ### ### ###
2016-Jan-19 Tue 0.042 0.042 0.041 0.042 62.0 62.0 ###
2016-Jan-18 Mon 0.043 0.043 0.042 0.042 17.1 17.1 ###
2016-Jan-15 Fri 0.045 0.045 0.042 0.042 404,624 ### 4.1 4.1 ###
2016-Jan-14 Thu 0.043 0.045 0.042 0.045 1,279,721 ### ### ### ###
2016-Jan-13 Wed 0.044 0.044 0.043 0.043 1,260,724 54,841 ### ### ###
2016-Jan-12 Tue 0.045 0.045 0.044 0.045 1,163,625 51,781 77.2 77.2 ###
2016-Jan-11 Mon 0.045 0.045 0.044 0.044 583,586 ### 16.7 16.7 ###
2016-Jan-08 Fri 0.045 0.045 0.044 0.045 234,883 10,452 ### ### ###
2016-Jan-07 Thu 0.045 0.045 0.044 0.044 25.2 25.2 ###
2016-Jan-06 Wed 0.045 0.046 0.045 0.045 80.3 80.3 ###
2016-Jan-05 Tue 0.047 0.047 0.045 0.045 1,084,889 ### ### ### ###
2016-Jan-04 Mon 0.046 0.047 0.045 0.047 2,060,949 ### 83.3 83.3 ###
2015-Dec-31 Thu 0.046 0.047 0.045 0.047 212,872 ### 87.5 87.5 ###
2015-Dec-30 Wed 0.045 0.047 0.045 0.047 166,626 ### ### ### ###
2015-Dec-29 Tue 0.046 0.047 0.045 0.045 1,309,156 60,221 ### ### ###
2015-Dec-24 Thu 0.047 0.047 0.046 0.047 69.9 69.9 ###
2015-Dec-23 Wed 0.048 0.048 0.046 0.047 ### ### ###
2015-Dec-22 Tue 0.047 0.048 0.046 0.046 ### ### ###
2015-Dec-21 Mon 0.046 0.047 0.046 0.047 972,953 45,242 ### ### ###
2015-Dec-18 Fri 0.048 0.048 0.046 0.046 795,783 ### ### ### ###
2015-Dec-17 Thu 0.048 0.048 0.047 0.047 16.6 16.6 ###
2015-Dec-16 Wed 0.047 0.048 0.047 0.048 406,770 19,321 83.3 83.3 ###
2015-Dec-15 Tue 0.048 0.049 0.047 0.047 573,574 ### ### ### ###
2015-Dec-14 Mon 0.048 0.049 0.047 0.048 1,875,127 ### ### ### ###
2015-Dec-11 Fri 0.047 0.047 0.046 0.046 15.6 15.6 ###
2015-Dec-10 Thu 0.045 0.047 0.045 0.047 1,443,252 66,389 ### ### ###
2015-Dec-09 Wed 0.047 0.047 0.045 0.045 132,584 ### ### ### ###
2015-Dec-08 Tue 0.046 0.047 0.046 0.047 ### ### ###
2015-Dec-07 Mon 0.046 0.046 0.045 0.045 885,926 ### 21.6 21.6 ###
2015-Dec-04 Fri 0.045 0.046 0.044 0.044 ### ### ###
2015-Dec-03 Thu 0.046 0.046 0.045 0.045 ### ### ###
2015-Dec-02 Wed 0.047 0.047 0.045 0.046 ### ### ###
2015-Dec-01 Tue 0.049 0.049 0.047 0.048 1,499,277 ### 14.6 14.6 ###
2015-Nov-30 Mon 0.048 0.049 0.048 0.049 1,855,553 ### 87.3 87.3 ###
2015-Nov-27 Fri 0.046 0.047 0.044 0.047 ### ### ###
2015-Nov-26 Thu 0.046 0.046 0.045 0.046 ### ### ###
2015-Nov-25 Wed 0.044 0.045 0.044 0.045 448,786 19,970 88.8 88.8 ###
2015-Nov-24 Tue 0.044 0.044 0.044 0.044 ### ### ###
2015-Nov-23 Mon 0.045 0.045 0.044 0.044 443,226 19,723 17.1 17.1 ###
2015-Nov-20 Fri 0.045 0.046 0.043 0.043 1,950,342 ### ### ### ###
2015-Nov-19 Thu 0.044 0.046 0.043 0.043 15.0 15.0 ###
2015-Nov-18 Wed 0.043 0.044 0.043 0.044 ### ### ###
2015-Nov-17 Tue 0.043 0.044 0.042 0.043 ### ### ###
2015-Nov-16 Mon 0.043 0.044 0.043 0.043 616,187 ### ### ### ###
2015-Nov-13 Fri 0.044 0.044 0.042 0.042 1,277,752 54,943 ### ### ###
2015-Nov-12 Thu 0.043 0.044 0.043 0.044 88.3 88.3 ###
2015-Nov-11 Wed 0.044 0.044 0.043 0.043 942,285 40,989 ### ### ###
2015-Nov-10 Tue 0.043 0.044 0.042 0.044 859,120 36,942 ### ### ###
2015-Nov-09 Mon 0.043 0.043 0.042 0.043 1,167,448 ### 79.0 79.0 ###
2015-Nov-06 Fri 0.044 0.045 0.043 0.043 12.5 12.5 ###
2015-Nov-05 Thu 0.045 0.045 0.044 0.044 566,658 ### 15.6 15.6 ###
2015-Nov-04 Wed 0.044 0.044 0.043 0.044 73.7 73.7 ###
2015-Nov-03 Tue 0.044 0.045 0.043 0.044 ### ### ###
2015-Nov-02 Mon 0.045 0.045 0.043 0.044 ### ### ###
2015-Oct-30 Fri 0.052 0.052 0.047 ### 3,908,522 193,471 ### ### 0.0
2015-Oct-29 Thu 0.047 0.052 0.047 0.052 ### ### ###
2015-Oct-28 Wed 0.046 0.047 0.046 0.046 1,533,472 ### ### ### ###
2015-Oct-27 Tue 0.046 0.046 0.046 0.046 74.0 74.0 ###
2015-Oct-26 Mon 0.046 0.046 0.044 0.044 1,078,651 ### 8.2 8.2 ###
2015-Oct-23 Fri 0.045 0.046 0.044 0.046 1,909,349 85,920 84.7 84.7 ###
2015-Oct-22 Thu 0.047 0.047 0.044 0.045 7.0 7.0 ###
2015-Oct-21 Wed 0.046 0.046 0.045 0.045 331,078 ### ### ### ###
2015-Oct-20 Tue 0.044 0.046 0.044 0.046 115,342 ### 95.4 95.4 ###
2015-Oct-19 Mon 0.045 0.045 0.044 0.044 ### ### ###
2015-Oct-16 Fri 0.045 0.046 0.044 0.046 85.7 85.7 ###
2015-Oct-15 Thu 0.045 0.045 0.044 0.045 64.6 64.6 ###
2015-Oct-14 Wed 0.044 0.045 0.044 0.045 395,555 ### 85.2 85.2 ###
2015-Oct-13 Tue 0.045 0.045 0.044 0.044 799,927 ### 17.1 17.1 ###
2015-Oct-12 Mon 0.044 0.045 0.044 0.044 ### ### ###
2015-Oct-09 Fri 0.045 0.045 0.044 0.044 ### ### ###
2015-Oct-08 Thu 0.044 0.045 0.044 0.045 11,641 ### 85.6 85.6 ###
2015-Oct-07 Wed 0.046 0.046 0.044 0.044 1,720,127 ### ### ### ###
2015-Oct-06 Tue 0.046 0.046 0.045 0.045 16.5 16.5 ###
2015-Oct-05 Mon 0.046 0.046 0.045 0.045 ### ### ###
2015-Oct-02 Fri 0.048 0.048 0.045 0.045 469,054 ### ### ### ###
2015-Oct-01 Thu 0.048 0.048 0.047 0.048 51,640 2,452 64.1 64.1 ###
2015-Sep-30 Wed 0.046 0.049 0.046 0.049 96.0 96.0 ###
2015-Sep-29 Tue 0.045 0.045 0.044 0.045 573,480 ### ### ### ###
2015-Sep-28 Mon 0.046 0.046 0.045 0.045 ### ### ###
2015-Sep-25 Fri 0.045 0.045 0.045 0.045 76,278 ### 72.8 72.8 ###
2015-Sep-24 Thu 0.044 0.045 0.044 0.045 683,378 ### ### ### ###
2015-Sep-23 Wed 0.045 0.045 0.043 0.044 14.3 14.3 ###
2015-Sep-22 Tue 0.046 0.046 0.045 0.046 ### ### ###
2015-Sep-21 Mon 0.046 0.046 0.045 0.045 ### ### ###
2015-Sep-18 Fri 0.046 0.047 0.046 0.047 25,681 ### 84.2 84.2 ###
2015-Sep-17 Thu 0.046 0.047 0.046 0.047 324,455 15,087 86.9 86.9 ###
2015-Sep-16 Wed 0.046 0.047 0.046 0.047 ### ### ###
2015-Sep-15 Tue 0.048 0.048 0.047 0.047 17.8 17.8 ###
2015-Sep-14 Mon 0.048 0.048 0.047 0.048 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>
     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 2024-05-22 06:45:48 thru 2024-05-22 06:45:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000