Mail

CAV.AX - Carnavale Resources Limited

ASX - ASX Delayed Price. Currency in AUD

Show:

Historical Prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 16, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	719,019
Aug 16, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	719,019
Aug 15, 2019	0.0030	0.0030	0.0020	0.0025	0.0025	1,051,000
Aug 14, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	531,417
Aug 13, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	300,000
Aug 12, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	1,208,209
Aug 09, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Aug 08, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	500,000
Aug 07, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 06, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	8,852
Aug 05, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 02, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	1,808,854
Aug 01, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 31, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 30, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 29, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 26, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 25, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 24, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 23, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	10,627
Jul 22, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 19, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 18, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	4,450,000
Jul 17, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 16, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 15, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 12, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 11, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 10, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 09, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	300,000
Jul 08, 2019	0.0020	0.0020	0.0020	0.0025	0.0025	700,000
Jul 05, 2019	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jul 04, 2019	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jul 03, 2019	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jul 02, 2019	0.0020	0.0025	0.0020	0.0025	0.0025	580,000
Jul 01, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	1,513,166
Jun 28, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 27, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 26, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	689,633
Jun 25, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	1,500,000
Jun 24, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 21, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 20, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	1,430,278
Jun 19, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 18, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 17, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	333,388
Jun 14, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	1,257,321
Jun 13, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	1,247,351
Jun 12, 2019	0.0030	0.0040	0.0030	0.0040	0.0040	340,000
Jun 11, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 07, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	589,327
Jun 06, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 05, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	200,000
Jun 04, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	2,055,350
Jun 03, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 31, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 30, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	2,389,162
May 29, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 28, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 27, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	264,088
May 24, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	400,000
May 23, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 22, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 21, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 20, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	990,000
May 17, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	10,000
May 16, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 15, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 14, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 13, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	1,375,875
May 10, 2019	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 09, 2019	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 08, 2019	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 07, 2019	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 06, 2019	0.0050	0.0050	0.0050	0.0050	0.0050	400,000
May 03, 2019	0.0050	0.0050	0.0050	0.0050	0.0050	165,500
May 02, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	700
May 01, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	1,198,403
Apr 30, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 29, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 26, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 24, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 23, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	713,786
Apr 18, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 17, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	151,017
Apr 16, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 15, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 12, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 11, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	46,667
Apr 10, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	150,000
Apr 09, 2019	0.0050	0.0050	0.0040	0.0040	0.0040	3,600,000
Apr 08, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	851,266
Apr 05, 2019	0.0050	0.0050	0.0050	0.0050	0.0050	650,000
Apr 04, 2019	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 03, 2019	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 02, 2019	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 01, 2019	0.0050	0.0050	0.0050	0.0050	0.0050	179,427
Mar 29, 2019	0.0050	0.0050	0.0050	0.0050	0.0050	179,427
Mar 28, 2019	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 27, 2019	0.0050	0.0050	0.0050	0.0050	0.0050	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...