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 25-Nov-29 11:17:32 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

(CWX) CARAWINE RESOURCES LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for CWX    Limits Next Section


Company Details for (CWX) CARAWINE RESOURCES LIMITED

Listing Code CWX
Listing Name CARAWINE RESOURCES LIMITED
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 27th November 2025
Latest price with VOLUME for CWX .. Thursday 9th October 2025

CWX 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 ### 1 0.4
MAX 0.525 29,252,577 99.7


Font Format Legend

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


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


End of day Prices (full format),

170 Days for (CWX) CARAWINE RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Feb-02 Tue 0.22 0.23 ### ### 150,321 17,286 22.7 22.7 0.0
2021-Feb-01 Mon 0.23 0.23 ### ### 7.2 7.2 0.0
2021-Jan-29 Fri 0.23 0.24 0.23 0.23 ### ### ###
2021-Jan-28 Thu 0.24 0.24 ### ### 138,540 16,624 ### ### 0.0
2021-Jan-27 Wed ### 0.255 ### 0.24 277,657 ### 85.8 85.8 0.0
2021-Jan-25 Mon ### ### ### ### ### ### 0.0
2021-Jan-22 Fri 0.25 0.25 ### ### 51,379 6,422 8.0 8.0 0.0
2021-Jan-21 Thu 0.25 0.25 0.25 0.25 61,650 ### 65.0 65.0 0.0
2021-Jan-20 Wed 0.24 0.25 0.2375 0.25 ### ### 0.0
2021-Jan-19 Tue 0.24 0.245 ### 0.245 89,257 ### 79.9 79.9 0.0
2021-Jan-18 Mon 0.24 0.24 ### ### 43,456 ### ### ### 0.0
2021-Jan-15 Fri 0.24 0.24 ### ### ### ### 0.0
2021-Jan-14 Thu ### 0.24 ### ### ### ### 0.0
2021-Jan-13 Wed 0.25 0.25 0.225 0.23 3.5 3.5 ###
2021-Jan-12 Tue 0.25 0.25 0.25 0.25 0 0.0
2021-Jan-11 Mon 0.245 0.25 0.245 0.25 ### ### 0.0
2021-Jan-08 Fri 0.25 0.26 ### 0.245 316,280 ### 22.1 22.1 0.0
2021-Jan-07 Thu 0.27 0.27 0.245 0.25 302,641 ### ### ### 0.0
2021-Jan-06 Wed ### 0.275 0.245 0.275 88.4 88.4 ###
2021-Jan-05 Tue 0.245 0.255 0.24 0.255 ### ### 0.0
2021-Jan-04 Mon ### 0.245 ### 0.245 67,786 ### ### ### 0.0
2020-Dec-31 Thu 0.23 0.23 0.225 0.225 ### ### ###
2020-Dec-30 Wed ### ### 0.225 0.225 ### ### ###
2020-Dec-29 Tue 0.23 0.245 0.23 0.24 88.5 88.5 0.0
2020-Dec-24 Thu ### ### 0.23 0.23 ### ### ###
2020-Dec-23 Wed 0.24 0.24 ### ### 73,251 ### ### ### 0.0
2020-Dec-22 Tue 0.24 0.24 ### ### 54,528 6,543 30.9 30.9 0.0
2020-Dec-21 Mon 0.24 0.245 0.23 0.245 116,425 27,650 ### ### 0.0
2020-Dec-18 Fri 0.24 0.24 0.24 0.24 72.9 72.9 0.0
2020-Dec-17 Thu 0.24 0.24 0.24 0.24 65.5 65.5 0.0
2020-Dec-16 Wed 0.255 0.255 ### ### ### ### 0.0
2020-Dec-15 Tue 0.25 0.25 ### 0.245 132,044 ### ### ### 0.0
2020-Dec-14 Mon 0.25 0.25 0.25 0.25 81,071 ### ### ### 0.0
2020-Dec-11 Fri 0.255 0.255 0.245 0.25 ### ### 0.0
2020-Dec-10 Thu 0.27 0.27 0.25 0.25 127,256 33,086 4.5 4.5 0.0
2020-Dec-09 Wed 0.28 0.28 0.27 0.27 97,642 26,851 ### ### ###
2020-Dec-08 Tue 0.28 0.29 ### 0.27 15.9 15.9 ###
2020-Dec-07 Mon 0.275 0.285 0.275 0.275 49,522 ### ### ### ###
2020-Dec-04 Fri 0.275 0.28 0.27 0.28 121,652 33,454 ### ### ###
2020-Dec-03 Thu ### 0.27 ### ### 19,273 ### ### ### 0.0
2020-Dec-02 Wed 0.255 ### 0.255 ### 49,049 6,253 ### ### 0.0
2020-Dec-01 Tue 0.25 0.26 0.245 0.255 ### ### 0.0
2020-Nov-30 Mon 0.25 0.25 0.245 0.25 358,983 88,848 77.0 77.0 0.0
2020-Nov-27 Fri ### ### 0.245 0.25 534,921 65,527 5.3 5.3 0.0
2020-Nov-26 Thu 0.27 0.27 0.25 0.26 11.9 11.9 0.0
2020-Nov-25 Wed 0.28 0.29 0.255 ### 440,743 ### ### ### 0.0
2020-Nov-24 Tue ### ### 0.28 0.285 465,244 ### ### ### ###
2020-Nov-23 Mon ### ### ### ### 331,656 0 ### ### 0.0
2020-Nov-20 Fri 0.29 ### 0.29 0.29 64.6 64.6 ###
2020-Nov-19 Thu 0.285 ### 0.285 0.29 186,540 26,581 81.6 81.6 ###
2020-Nov-18 Wed ### ### 0.28 0.285 16.9 16.9 ###
2020-Nov-17 Tue ### ### ### ### ### ### 0.0
2020-Nov-16 Mon ### ### ### ### ### ### 0.0
2020-Nov-13 Fri ### ### ### ### 40,554 0 ### ### 0.0
2020-Nov-12 Thu ### ### ### ### ### ### 0.0
2020-Nov-11 Wed ### ### ### ### 62.9 62.9 0.0
2020-Nov-10 Tue ### ### ### ### 82.2 82.2 0.0
2020-Nov-09 Mon ### ### ### ### 139,689 0 19.1 19.1 0.0
2020-Nov-06 Fri ### ### ### ### 63.5 63.5 0.0
2020-Nov-05 Thu ### ### ### ### 175,747 0 ### ### 0.0
2020-Nov-04 Wed ### ### ### ### 63.8 63.8 0.0
2020-Nov-03 Tue 0.29 ### 0.285 0.285 ### ### ###
2020-Nov-02 Mon ### ### 0.28 0.28 5.1 5.1 ###
2020-Oct-30 Fri 0.325 0.325 ### ### 111,582 ### ### ### 0.0
2020-Oct-29 Thu ### 0.325 ### 0.325 ### ### ###
2020-Oct-28 Wed ### ### ### 0.325 196,074 0 91.3 91.3 ###
2020-Oct-27 Tue ### 0.325 ### ### ### ### 0.0
2020-Oct-26 Mon 0.345 ### ### ### 490,427 0 ### ### 0.0
2020-Oct-23 Fri ### 0.355 ### ### 87.2 87.2 0.0
2020-Oct-22 Thu 0.355 ### ### ### 410,986 0 ### ### 0.0
2020-Oct-21 Wed 0.325 ### 0.325 ### 990,958 ### 97.1 97.1 0.0
2020-Oct-20 Tue 0.345 0.345 ### ### 552,045 95,227 2.5 2.5 0.0
2020-Oct-19 Mon 0.345 0.385 ### ### 28.1 28.1 0.0
2020-Oct-16 Fri 0.28 ### 0.28 ### 1,387,070 194,189 98.7 98.7 0.0
2020-Oct-15 Thu 0.275 ### ### 0.27 ### ### ###
2020-Oct-14 Wed 0.25 0.27 0.245 ### 93.6 93.6 0.0
2020-Oct-13 Tue 0.25 0.255 0.245 0.245 25.2 25.2 0.0
2020-Oct-12 Mon ### 0.25 0.23 0.245 ### ### 0.0
2020-Oct-09 Fri 0.24 0.24 0.23 0.23 7.0 7.0 ###
2020-Oct-08 Thu ### ### ### ### 113,350 0 63.5 63.5 0.0
2020-Oct-07 Wed 0.23 ### 0.22 ### ### ### 0.0
2020-Oct-06 Tue 0.245 0.245 0.23 0.23 5.3 5.3 ###
2020-Oct-05 Mon 0.26 0.26 0.247 0.247 179,326 45,459 ### ### 0.0
2020-Oct-02 Fri 0.255 ### 0.24 0.26 93.5 93.5 0.0
2020-Oct-01 Thu ### ### 0.24 0.245 371,847 44,621 3.4 3.4 0.0
2020-Sep-30 Wed 0.27 0.27 0.25 0.255 ### ### 0.0
2020-Sep-29 Tue 0.25 0.275 0.25 0.275 694,528 ### ### ### ###
2020-Sep-28 Mon 0.24 0.25 0.225 0.25 554,271 ### 90.8 90.8 0.0
2020-Sep-25 Fri ### ### ### ### 0 0.0
2020-Sep-24 Thu ### ### ### ### 0 0.0
2020-Sep-23 Wed ### ### ### ### 0 0.0
2020-Sep-22 Tue 0.23 0.25 0.225 ### 1,291,671 306,771 86.7 86.7 0.0
2020-Sep-21 Mon 0.245 0.245 0.24 0.24 26.0 26.0 0.0
2020-Sep-18 Fri 0.275 0.275 0.24 0.245 1,247,625 ### 1.9 1.9 0.0
2020-Sep-17 Thu 0.23 0.26 0.22 0.26 1,326,283 ### 98.9 98.9 0.0
2020-Sep-16 Wed 0.22 0.23 0.22 0.22 61.3 61.3 0.0
2020-Sep-15 Tue 0.23 0.245 0.23 0.23 ### ### ###
2020-Sep-14 Mon 0.225 0.225 0.21 0.22 20.8 20.8 0.0
2020-Sep-11 Fri 0.225 0.23 0.225 0.23 171,453 ### ### ### ###
2020-Sep-10 Thu 0.225 0.225 0.22 0.225 114,872 25,559 72.8 72.8 ###
2020-Sep-09 Wed 0.22 0.225 0.22 0.225 ### ### ###
2020-Sep-08 Tue 0.22 0.22 0.22 0.22 ### ### 0.0
2020-Sep-07 Mon ### 0.225 0.21 0.22 ### ### 0.0
2020-Sep-04 Fri 0.225 0.225 0.21 0.21 224,870 ### ### ### ###
2020-Sep-03 Thu 0.22 0.23 ### 0.225 598,323 ### 82.7 82.7 ###
2020-Sep-02 Wed ### 0.21 0.2 0.21 84.5 84.5 ###
2020-Sep-01 Tue ### ### 0.2 ### ### ### 0.0
2020-Aug-31 Mon 0.2 ### 0.2 0.2 40,877 4,087 ### ### 0.0
2020-Aug-28 Fri 0.21 0.21 0.2 0.2 10.7 10.7 0.0
2020-Aug-27 Thu ### ### ### 0.21 ### ### ###
2020-Aug-26 Wed 0.22 0.22 0.21 0.21 78,975 16,979 ### ### ###
2020-Aug-25 Tue 0.22 0.222 0.22 0.22 71.0 71.0 0.0
2020-Aug-24 Mon 0.21 0.23 0.21 0.23 ### ### ###
2020-Aug-21 Fri ### 0.225 0.21 0.21 ### ### ###
2020-Aug-20 Thu 0.22 0.23 0.21 0.225 83.2 83.2 ###
2020-Aug-19 Wed 0.24 0.24 0.23 0.23 295,382 ### 13.9 13.9 ###
2020-Aug-18 Tue 0.225 0.24 0.225 0.24 ### ### 0.0
2020-Aug-17 Mon 0.23 ### 0.23 0.23 369,125 42,449 63.2 63.2 ###
2020-Aug-14 Fri 0.22 0.23 0.22 0.23 89.1 89.1 ###
2020-Aug-13 Thu 0.22 0.22 0.22 0.22 65,470 ### 67.8 67.8 0.0
2020-Aug-12 Wed 0.22 0.22 0.2 ### 216,677 ### 25.3 25.3 0.0
2020-Aug-11 Tue 0.225 0.23 ### 0.23 254,228 ### ### ### ###
2020-Aug-10 Mon 0.21 0.22 0.21 0.22 345,586 ### ### ### 0.0
2020-Aug-07 Fri ### 0.21 ### 0.21 ### ### ###
2020-Aug-06 Thu ### ### 0.187 ### 94.5 94.5 0.0
2020-Aug-05 Wed ### ### 0.185 ### ### ### 0.0
2020-Aug-04 Tue ### ### ### ### 64.2 64.2 0.0
2020-Aug-03 Mon ### 0.2 ### ### 340,023 ### ### ### 0.0
2020-Jul-31 Fri 0.2 0.2 0.185 ### ### ### 0.0
2020-Jul-30 Thu ### ### ### ### ### ### 0.0
2020-Jul-29 Wed 0.2 0.2 0.187 ### 156,855 30,351 11.0 11.0 0.0
2020-Jul-28 Tue 0.21 0.21 ### ### 822,676 86,380 4.3 4.3 0.0
2020-Jul-27 Mon ### ### ### 0.2 513,525 0 ### ### 0.0
2020-Jul-24 Fri ### ### ### 0.2 ### ### 0.0
2020-Jul-23 Thu 0.2 0.2 0.185 ### 526,872 101,422 7.1 7.1 0.0
2020-Jul-22 Wed ### ### ### ### ### ### 0.0
2020-Jul-21 Tue ### 0.185 0.177 ### 51.4 51.4 0.0
2020-Jul-20 Mon ### ### 0.175 ### ### ### 0.0
2020-Jul-17 Fri 0.185 0.185 ### ### 150,350 ### ### ### 0.0
2020-Jul-16 Thu ### ### ### 0.185 22.1 22.1 ###
2020-Jul-15 Wed ### ### ### ### 98,787 0 ### ### 0.0
2020-Jul-14 Tue 0.185 0.185 0.175 ### 486,842 ### ### ### 0.0
2020-Jul-13 Mon ### ### 0.185 0.185 27.6 27.6 ###
2020-Jul-10 Fri ### ### 0.185 ### 785,344 72,644 5.9 5.9 0.0
2020-Jul-09 Thu 0.22 0.22 0.21 0.21 75,388 ### ### ### ###
2020-Jul-08 Wed 0.2 0.21 0.2 0.21 243,840 49,987 ### ### ###
2020-Jul-07 Tue 0.22 0.22 0.2 0.2 ### ### 0.0
2020-Jul-06 Mon ### 0.22 ### 0.22 476,943 ### ### ### 0.0
2020-Jul-03 Fri ### ### 0.185 ### 83.9 83.9 0.0
2020-Jul-02 Thu ### ### 0.185 0.185 643,926 ### 15.8 15.8 ###
2020-Jul-01 Wed ### ### 0.175 ### 88.0 88.0 0.0
2020-Jun-30 Tue ### 0.175 ### 0.175 82.1 82.1 0.0
2020-Jun-29 Mon 0.175 0.175 ### ### 26.0 26.0 0.0
2020-Jun-26 Fri ### ### ### 0.175 547,258 0 83.8 83.8 0.0
2020-Jun-25 Thu ### 0.175 ### ### ### ### 0.0
2020-Jun-24 Wed ### 0.175 ### ### 67.3 67.3 0.0
2020-Jun-23 Tue ### 0.175 ### ### ### ### 0.0
2020-Jun-22 Mon ### ### ### ### ### ### 0.0
2020-Jun-19 Fri ### 0.175 ### ### ### ### 0.0
2020-Jun-18 Thu ### ### ### ### 364,776 0 ### ### 0.0
2020-Jun-17 Wed ### ### ### ### 19.0 19.0 0.0
2020-Jun-16 Tue ### 0.175 ### ### 12.1 12.1 0.0
2020-Jun-15 Mon ### ### ### ### ### ### 0.0
2020-Jun-12 Fri 0.175 0.175 ### ### 246,054 21,529 ### ### 0.0
2020-Jun-11 Thu ### ### 0.175 0.175 37.3 37.3 0.0
2020-Jun-10 Wed ### ### ### ### 93.1 93.1 0.0
2020-Jun-09 Tue ### 0.175 ### ### 22.5 22.5 0.0
2020-Jun-05 Fri ### ### ### ### 216,044 0 ### ### 0.0
2020-Jun-04 Thu 0.175 0.185 ### ### 468,280 ### ### ### 0.0
2020-Jun-03 Wed 0.175 0.175 ### 0.175 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2025-11-29 11:17:32 thru 2025-11-29 11:17:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000