CAV.AX - Carnavale Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.00300.00300.00300.00300.0030719,019
Aug 16, 20190.00300.00300.00300.00300.0030719,019
Aug 15, 20190.00300.00300.00200.00250.00251,051,000
Aug 14, 20190.00200.00200.00200.00200.0020531,417
Aug 13, 20190.00300.00300.00300.00300.0030300,000
Aug 12, 20190.00300.00300.00300.00300.00301,208,209
Aug 09, 20190.00200.00200.00200.00200.0020-
Aug 08, 20190.00200.00200.00200.00200.0020500,000
Aug 07, 20190.00300.00300.00300.00300.0030-
Aug 06, 20190.00300.00300.00300.00300.00308,852
Aug 05, 20190.00300.00300.00300.00300.0030-
Aug 02, 20190.00300.00300.00300.00300.00301,808,854
Aug 01, 20190.00300.00300.00300.00300.0030-
Jul 31, 20190.00300.00300.00300.00300.0030-
Jul 30, 20190.00300.00300.00300.00300.0030-
Jul 29, 20190.00300.00300.00300.00300.0030-
Jul 26, 20190.00300.00300.00300.00300.0030-
Jul 25, 20190.00300.00300.00300.00300.0030-
Jul 24, 20190.00300.00300.00300.00300.0030-
Jul 23, 20190.00300.00300.00300.00300.003010,627
Jul 22, 20190.00300.00300.00300.00300.0030-
Jul 19, 20190.00300.00300.00300.00300.0030-
Jul 18, 20190.00300.00300.00300.00300.00304,450,000
Jul 17, 20190.00300.00300.00300.00300.0030-
Jul 16, 20190.00300.00300.00300.00300.0030-
Jul 15, 20190.00300.00300.00300.00300.0030-
Jul 12, 20190.00300.00300.00300.00300.0030-
Jul 11, 20190.00300.00300.00300.00300.0030-
Jul 10, 20190.00300.00300.00300.00300.0030-
Jul 09, 20190.00300.00300.00300.00300.0030300,000
Jul 08, 20190.00200.00200.00200.00250.0025700,000
Jul 05, 20190.00250.00250.00250.00250.0025-
Jul 04, 20190.00250.00250.00250.00250.0025-
Jul 03, 20190.00250.00250.00250.00250.0025-
Jul 02, 20190.00200.00250.00200.00250.0025580,000
Jul 01, 20190.00300.00300.00300.00300.00301,513,166
Jun 28, 20190.00300.00300.00300.00300.0030-
Jun 27, 20190.00300.00300.00300.00300.0030-
Jun 26, 20190.00300.00300.00300.00300.0030689,633
Jun 25, 20190.00300.00300.00300.00300.00301,500,000
Jun 24, 20190.00300.00300.00300.00300.0030-
Jun 21, 20190.00300.00300.00300.00300.0030-
Jun 20, 20190.00300.00300.00300.00300.00301,430,278
Jun 19, 20190.00300.00300.00300.00300.0030-
Jun 18, 20190.00300.00300.00300.00300.0030-
Jun 17, 20190.00300.00300.00300.00300.0030333,388
Jun 14, 20190.00300.00300.00300.00300.00301,257,321
Jun 13, 20190.00300.00300.00300.00300.00301,247,351
Jun 12, 20190.00300.00400.00300.00400.0040340,000
Jun 11, 20190.00300.00300.00300.00300.0030-
Jun 07, 20190.00300.00300.00300.00300.0030589,327
Jun 06, 20190.00300.00300.00300.00300.0030-
Jun 05, 20190.00300.00300.00300.00300.0030200,000
Jun 04, 20190.00300.00300.00300.00300.00302,055,350
Jun 03, 20190.00400.00400.00400.00400.0040-
May 31, 20190.00400.00400.00400.00400.0040-
May 30, 20190.00400.00400.00400.00400.00402,389,162
May 29, 20190.00400.00400.00400.00400.0040-
May 28, 20190.00400.00400.00400.00400.0040-
May 27, 20190.00400.00400.00400.00400.0040264,088
May 24, 20190.00400.00400.00400.00400.0040400,000
May 23, 20190.00400.00400.00400.00400.0040-
May 22, 20190.00400.00400.00400.00400.0040-
May 21, 20190.00400.00400.00400.00400.0040-
May 20, 20190.00400.00400.00400.00400.0040990,000
May 17, 20190.00400.00400.00400.00400.004010,000
May 16, 20190.00400.00400.00400.00400.0040-
May 15, 20190.00400.00400.00400.00400.0040-
May 14, 20190.00400.00400.00400.00400.0040-
May 13, 20190.00400.00400.00400.00400.00401,375,875
May 10, 20190.00500.00500.00500.00500.0050-
May 09, 20190.00500.00500.00500.00500.0050-
May 08, 20190.00500.00500.00500.00500.0050-
May 07, 20190.00500.00500.00500.00500.0050-
May 06, 20190.00500.00500.00500.00500.0050400,000
May 03, 20190.00500.00500.00500.00500.0050165,500
May 02, 20190.00400.00400.00400.00400.0040700
May 01, 20190.00400.00400.00400.00400.00401,198,403
Apr 30, 20190.00400.00400.00400.00400.0040-
Apr 29, 20190.00400.00400.00400.00400.0040-
Apr 26, 20190.00400.00400.00400.00400.0040-
Apr 24, 20190.00400.00400.00400.00400.0040-
Apr 23, 20190.00400.00400.00400.00400.0040713,786
Apr 18, 20190.00400.00400.00400.00400.0040-
Apr 17, 20190.00400.00400.00400.00400.0040151,017
Apr 16, 20190.00400.00400.00400.00400.0040-
Apr 15, 20190.00400.00400.00400.00400.0040-
Apr 12, 20190.00400.00400.00400.00400.0040-
Apr 11, 20190.00400.00400.00400.00400.004046,667
Apr 10, 20190.00400.00400.00400.00400.0040150,000
Apr 09, 20190.00500.00500.00400.00400.00403,600,000
Apr 08, 20190.00400.00400.00400.00400.0040851,266
Apr 05, 20190.00500.00500.00500.00500.0050650,000
Apr 04, 20190.00500.00500.00500.00500.0050-
Apr 03, 20190.00500.00500.00500.00500.0050-
Apr 02, 20190.00500.00500.00500.00500.0050-
Apr 01, 20190.00500.00500.00500.00500.0050179,427
Mar 29, 20190.00500.00500.00500.00500.0050179,427
Mar 28, 20190.00500.00500.00500.00500.0050-
Mar 27, 20190.00500.00500.00500.00500.0050-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...