U.S. markets closed

Carbon Revolution Limited (CBR.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.2300+0.0050 (+0.41%)
At close: 4:10PM AEST
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20211.23501.23501.17001.23001.2300350,300
Jun 17, 20211.23501.28001.22501.22501.2250235,192
Jun 16, 20211.25501.26501.23501.23501.2350226,896
Jun 15, 20211.30001.30001.26001.26001.2600292,181
Jun 11, 20211.29501.31001.27501.31001.3100268,256
Jun 10, 20211.25001.31001.25001.29501.2950307,825
Jun 09, 20211.26001.28001.25501.25501.2550345,967
Jun 08, 20211.25501.27501.24001.25001.2500199,135
Jun 07, 20211.28001.30501.22501.25001.2500402,331
Jun 04, 20211.30001.31501.26001.27001.2700238,580
Jun 03, 20211.31001.33001.24501.27501.27501,233,963
Jun 02, 20211.21001.31501.21001.29501.29501,343,068
Jun 01, 20211.22001.25501.19001.20501.20501,579,264
May 31, 20211.17501.24501.10001.24501.24504,722,621
May 28, 20211.17001.18501.06501.09001.09005,245,582
May 27, 20211.22001.24001.13501.15001.15002,338,358
May 26, 20211.30001.30501.18001.20001.20003,602,959
May 25, 20211.50001.50001.28501.30001.30003,417,790
May 24, 20211.66001.67001.54501.54501.5450718,772
May 21, 20211.69501.71001.62501.64001.640097,437
May 20, 20211.64001.69501.63501.69501.6950178,724
May 19, 20211.76501.78001.62001.62001.6200317,081
May 18, 20211.69501.77001.67751.74001.7400319,003
May 17, 20211.64001.69501.62251.67501.6750316,879
May 14, 20211.64501.64501.58001.61001.6100753,693
May 13, 20211.62001.63001.59001.63001.6300654,225
May 12, 20211.62001.63001.59001.61501.6150991,968
May 11, 20211.60001.63501.59001.61001.6100544,160
May 10, 20211.62001.63501.59001.61001.6100610,739
May 07, 20211.60001.64001.59501.59501.5950206,082
May 06, 20211.61501.65251.60001.60001.6000721,736
May 05, 20211.62001.62501.58501.58501.5850744,969
May 04, 20211.61501.69001.61001.62001.6200604,597
May 03, 20211.69001.70001.60501.60501.6050633,678
Apr 30, 20211.70001.72001.68001.70001.7000250,026
Apr 29, 20211.73001.73501.68001.69501.6950463,674
Apr 28, 20211.76001.80001.68001.70001.7000764,003
Apr 27, 20211.78001.85001.73001.73001.7300696,194
Apr 26, 20211.84501.98001.67501.70001.70002,412,787
Apr 23, 20212.21062.21062.21062.21062.2106-
Apr 22, 20212.23882.23882.18242.21062.210610,553
Apr 21, 20212.32352.32352.18242.23882.238865,176
Apr 20, 20212.25762.28582.19182.25762.2576105,616
Apr 19, 20212.35172.35172.24822.27642.2764105,436
Apr 16, 20212.30472.37992.30472.35172.3517145,534
Apr 15, 20212.22002.37992.22002.34232.3423137,742
Apr 14, 20212.28582.31412.17302.25762.257692,767
Apr 13, 20212.21062.28582.21062.28582.285834,607
Apr 12, 20212.36002.42002.27002.37002.370027,516
Apr 09, 20212.40002.43002.34002.36002.360023,133
Apr 08, 20212.43002.44002.39002.40002.400034,931
Apr 07, 20212.47002.52002.38502.40002.400087,444
Apr 06, 20212.32002.45002.32002.45002.450059,286
Apr 01, 20212.25002.32002.22002.29002.290096,940
Mar 31, 20212.27002.27002.19002.25002.250092,580
Mar 30, 20212.39002.39002.30002.30002.300090,073
Mar 29, 20212.49002.49002.38002.38002.380086,443
Mar 26, 20212.49002.50002.41002.50002.5000130,145
Mar 25, 20212.39002.49002.38002.47002.470046,704
Mar 24, 20212.37002.41002.36502.40002.400088,082
Mar 23, 20212.38002.51002.33002.36002.3600118,092
Mar 22, 20212.45002.50002.40002.41002.4100143,100
Mar 19, 20212.45002.45002.35002.38002.380057,192
Mar 18, 20212.45002.51002.39002.43002.430099,289
Mar 17, 20212.45002.57002.44002.44002.440048,020
Mar 16, 20212.36002.47002.35002.44002.4400101,666
Mar 15, 20212.45002.46002.30002.34002.3400114,574
Mar 12, 20212.45002.49002.37002.44002.4400128,089
Mar 11, 20212.19002.42002.19002.42002.420058,907
Mar 10, 20212.20002.21002.15002.18002.180028,588
Mar 09, 20212.11002.20002.11002.20002.200035,140
Mar 08, 20212.17002.22002.12002.12002.1200101,499
Mar 05, 20212.19002.20002.10002.16002.1600189,333
Mar 04, 20212.25002.25002.18002.22002.2200154,076
Mar 03, 20212.27002.30002.24002.25002.2500111,414
Mar 02, 20212.40002.40002.26002.30002.3000282,759
Mar 01, 20212.22002.44002.22002.38002.3800563,370
Feb 26, 20212.30002.30002.19002.24002.2400398,636
Feb 25, 20212.35002.40002.27002.32002.3200123,740
Feb 24, 20212.36002.40002.19002.40002.4000526,090
Feb 23, 20212.50002.50002.38002.40002.4000120,978
Feb 22, 20212.60002.65002.40002.49002.4900208,867
Feb 19, 20212.52002.58002.51002.51002.5100142,393
Feb 18, 20212.57002.61002.52002.52002.5200227,792
Feb 17, 20212.63002.67002.57002.57002.5700125,837
Feb 16, 20212.57002.69002.56002.63002.6300170,185
Feb 15, 20212.60002.70002.57002.61002.6100174,246
Feb 12, 20212.64002.69002.60002.61002.610087,372
Feb 11, 20212.70002.71002.64002.64002.6400131,355
Feb 10, 20212.68002.74002.65002.67002.6700176,889
Feb 09, 20212.71002.74002.64002.74002.7400124,690
Feb 08, 20212.70002.76002.70002.70002.7000123,611
Feb 05, 20212.71002.75002.70002.70002.700074,633
Feb 04, 20212.75002.75002.70002.71002.710051,382
Feb 03, 20212.80002.82002.70502.74002.7400171,333
Feb 02, 20212.72002.85002.68002.80002.8000268,366
Feb 01, 20212.70002.76002.65002.66002.6600347,780
Jan 29, 20212.79002.79002.71002.72002.720073,412
Jan 28, 20212.82002.90002.72002.79002.7900105,910
Jan 27, 20212.81002.94002.80002.85002.8500212,641
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...