Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe AU - Delayed Quote AUD

Carnavale Resources Limited (CAV.XA)

0.0000
-0.0040
(-100.00%)
At close: 10:11:35 AM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.00400.00400.00400.00400.00403,000,000
Apr 29, 20250.00400.00400.00400.00400.0040295,460
Apr 28, 20250.00450.00450.00400.00400.00402,001,319
Apr 24, 20250.00450.00450.00450.00450.00451,000,000
Apr 23, 20250.00400.00450.00400.00400.00401,228,571
Apr 22, 20250.00450.00450.00400.00400.0040336,484
Apr 17, 20250.00450.00450.00450.00450.00455,500,000
Apr 14, 20250.00450.00450.00450.00450.0045695,000
Apr 11, 20250.00450.00450.00450.00450.004520,000
Apr 10, 20250.00450.00450.00400.00400.00401,450,001
Apr 9, 20250.00300.00350.00300.00350.0035658,333
Apr 3, 20250.00400.00400.00400.00400.00403,600,000
Apr 2, 20250.00450.00450.00400.00400.00409,550,000
Apr 1, 20250.00450.00450.00400.00400.00401,500,000
Mar 31, 20250.00400.00400.00400.00400.00402,150,500
Mar 28, 20250.00400.00450.00400.00450.00455,135,000
Mar 27, 20250.00400.00450.00400.00400.0040876,250
Mar 26, 20250.00400.00400.00400.00400.00403,000,000
Mar 24, 20250.00400.00400.00350.00350.0035414,000
Mar 19, 20250.00350.00350.00350.00350.0035250,000
Mar 18, 20250.00400.00400.00400.00400.0040227,532
Mar 17, 20250.00350.00400.00350.00400.0040775,404
Mar 14, 20250.00400.00400.00400.00400.00404,225,222
Mar 13, 20250.00350.00350.00350.00350.00352,750,000
Mar 11, 20250.00350.00350.00350.00350.0035192,307
Mar 10, 20250.00400.00400.00400.00400.00401,295,831
Mar 7, 20250.00400.00450.00400.00450.00451,500,018
Mar 6, 20250.00400.00450.00400.00450.0045650,000
Mar 5, 20250.00400.00400.00400.00400.00401,050,000
Mar 3, 20250.00400.00400.00400.00400.0040-
Feb 28, 20250.00400.00450.00400.00400.00406,353,000
Feb 27, 20250.00400.00400.00400.00400.0040187,500
Feb 21, 20250.00400.00400.00400.00400.004050,000
Feb 20, 20250.00450.00450.00450.00450.0045250,000
Feb 19, 20250.00400.00400.00400.00400.00405,609,226
Feb 18, 20250.00350.00400.00350.00350.00355,655,474
Feb 17, 20250.00400.00400.00400.00400.00405,416,740
Feb 14, 20250.00450.00450.00400.00450.0045950,000
Feb 13, 20250.00400.00400.00400.00400.00402,100,000
Feb 12, 20250.00400.00450.00400.00450.00458,947,421
Feb 11, 20250.00300.00350.00300.00350.0035500,000
Feb 10, 20250.00300.00300.00300.00300.003057,500
Feb 5, 20250.00350.00350.00300.00300.00301,025,000
Feb 4, 20250.00350.00350.00350.00350.00351,260,875
Feb 3, 20250.00300.00350.00300.00300.0030640,000
Jan 31, 20250.00350.00350.00300.00300.003015,675,250
Jan 30, 20250.00350.00350.00300.00300.003025,343,000
Jan 29, 20250.00300.00300.00300.00300.003042,380
Jan 28, 20250.00300.00300.00300.00300.0030100,000
Jan 23, 20250.00400.00400.00400.00400.00402,297,500
Jan 22, 20250.00400.00400.00400.00400.00401,955,215
Jan 21, 20250.00450.00450.00400.00400.00403,600,000
Jan 17, 20250.00500.00500.00500.00500.0050117,738
Jan 16, 20250.00400.00400.00400.00400.00401,305,915
Jan 15, 20250.00450.00450.00450.00450.0045625,000
Jan 14, 20250.00400.00450.00400.00450.0045620,430
Jan 13, 20250.00400.00400.00400.00400.0040843,333
Jan 9, 20250.00450.00450.00400.00400.0040289,858
Jan 7, 20250.00400.00500.00300.00500.00503,505,043
Jan 6, 20250.00400.00400.00400.00400.00401,000,000
Dec 30, 20240.00500.00500.00500.00500.0050200,000
Dec 27, 20240.00500.00500.00500.00500.00502,787,249
Dec 24, 20240.00400.00400.00400.00400.0040655,555
Dec 23, 20240.00300.00500.00300.00500.005019,388,592
Dec 20, 20240.00350.00350.00350.00350.00354,800
Dec 17, 20240.00300.00350.00300.00350.00352,378,758
Dec 13, 20240.00300.00350.00300.00300.0030687,000
Dec 12, 20240.00350.00350.00350.00350.0035250,000
Dec 11, 20240.00300.00300.00300.00300.0030296,666
Dec 10, 20240.00350.00350.00300.00300.0030428,333
Dec 9, 20240.00350.00350.00300.00300.00301,000
Dec 6, 20240.00350.00350.00350.00350.0035500,000
Dec 4, 20240.00350.00350.00350.00350.0035103,400
Dec 3, 20240.00300.00300.00300.00300.0030500,000
Nov 29, 20240.00350.00400.00350.00400.0040370,417
Nov 28, 20240.00400.00400.00400.00400.0040224,000
Nov 27, 20240.00400.00400.00400.00400.0040753,050
Nov 26, 20240.00400.00400.00400.00400.0040290,000
Nov 25, 20240.00400.00400.00400.00400.00401,500,000
Nov 22, 20240.00400.00400.00400.00400.0040500,000
Nov 20, 20240.00400.00400.00400.00400.00402,000,000
Nov 19, 20240.00350.00350.00350.00350.00356,000,000
Nov 18, 20240.00350.00350.00350.00350.00354,170,909
Nov 15, 20240.00400.00400.00400.00400.00401,000,000
Nov 14, 20240.00400.00400.00400.00400.00402,350,389
Nov 8, 20240.00400.00500.00400.00400.0040938,169
Nov 7, 20240.00400.00400.00400.00400.00405,125,009
Nov 4, 20240.00400.00450.00400.00450.00451,652,092
Nov 1, 20240.00400.00400.00400.00400.004010,733,000
Oct 31, 20240.00450.00450.00450.00450.0045120,000
Oct 29, 20240.00400.00450.00400.00400.00404,115,532
Oct 28, 20240.00400.00400.00400.00400.00401,136,000
Oct 25, 20240.00400.00450.00400.00450.00454,400,000
Oct 24, 20240.00400.00450.00400.00450.00458,050,000
Oct 23, 20240.00400.00450.00400.00450.00455,235,147
Oct 22, 20240.00400.00400.00350.00350.00351,845,667
Oct 21, 20240.00400.00450.00400.00400.004016,442,343
Oct 18, 20240.00400.00400.00400.00400.00401,524,500
Oct 17, 20240.00400.00400.00400.00400.00402,901,057
Oct 16, 20240.00400.00400.00400.00400.00402,435,931
Oct 15, 20240.00350.00400.00350.00400.0040454,000
Oct 9, 20240.00400.00400.00400.00400.0040228,889
Oct 8, 20240.00400.00400.00400.00400.0040128,889
Oct 4, 20240.00350.00400.00350.00400.0040999,558
Oct 3, 20240.00400.00400.00400.00400.00401,682,891
Sep 30, 20240.00450.00450.00450.00450.0045145,000
Sep 27, 20240.00450.00450.00450.00450.0045110,000
Sep 24, 20240.00450.00450.00400.00400.00403,100,000
Sep 23, 20240.00400.00400.00400.00400.0040125,000
Sep 20, 20240.00400.00450.00400.00450.0045453,750
Sep 19, 20240.00400.00450.00400.00450.00454,100,000
Sep 18, 20240.00450.00500.00400.00500.00502,287,500
Sep 17, 20240.00400.00500.00400.00500.0050375,000
Sep 16, 20240.00400.00500.00400.00500.0050607,389
Sep 13, 20240.00400.00500.00400.00500.0050379,697
Sep 5, 20240.00400.00400.00400.00400.004060,000
Sep 3, 20240.00450.00450.00450.00450.0045913,512
Aug 30, 20240.00450.00450.00450.00450.004550,000
Aug 28, 20240.00400.00400.00400.00400.00401,250,000
Aug 23, 20240.00400.00400.00400.00400.0040201,941
Aug 12, 20240.00450.00450.00450.00450.004560,000
Aug 9, 20240.00400.00400.00400.00400.00401,370,000
Aug 8, 20240.00450.00450.00450.00450.0045200,000
Aug 7, 20240.00450.00450.00400.00400.00404,740,473
Aug 6, 20240.00400.00400.00400.00400.004080,000
Aug 5, 20240.00450.00450.00450.00450.0045492,908
Aug 2, 20240.00450.00450.00400.00400.00403,523,891
Aug 1, 20240.00450.00450.00450.00450.0045351,000
Jul 31, 20240.00450.00450.00400.00400.0040750,000
Jul 29, 20240.00450.00450.00400.00400.00402,319,524
Jul 26, 20240.00400.00400.00400.00400.00402,300,000
Jul 24, 20240.00400.00450.00400.00400.00404,350,000
Jul 23, 20240.00450.00450.00450.00450.0045200,000
Jul 19, 20240.00400.00400.00400.00400.0040-
Jul 17, 20240.00450.00450.00400.00450.00451,225,000
Jul 16, 20240.00400.00400.00400.00400.0040312,500
Jul 15, 20240.00450.00450.00400.00400.0040256,024
Jul 12, 20240.00450.00450.00400.00450.0045425,000
Jul 11, 20240.00450.00450.00450.00450.0045100,000
Jul 10, 20240.00400.00400.00400.00400.0040875,000
Jul 9, 20240.00400.00400.00400.00400.004020,000
Jul 8, 20240.00400.00400.00400.00400.00401,280,000
Jul 5, 20240.00400.00400.00400.00400.00405,984,615
Jul 4, 20240.00400.00400.00400.00400.0040727,673
Jul 3, 20240.00400.00400.00400.00400.00401,000,190
Jul 2, 20240.00450.00450.00400.00400.0040300,001
Jun 28, 20240.00450.00450.00400.00450.00451,245,833
Jun 27, 20240.00400.00400.00400.00400.00402,650,000
Jun 26, 20240.00400.00400.00400.00400.00405,055,555
Jun 25, 20240.00400.00400.00400.00400.00403,230,000
Jun 24, 20240.00450.00450.00400.00400.00406,707,766
Jun 21, 20240.00500.00500.00400.00400.00403,537,886
Jun 20, 20240.00400.00450.00400.00450.00453,379,998
Jun 19, 20240.00450.00450.00450.00450.00451,200,000
Jun 18, 20240.00500.00500.00500.00500.005010,000
Jun 17, 20240.00500.00500.00500.00500.0050150,000
Jun 14, 20240.00450.00500.00450.00500.00502,076,730
Jun 13, 20240.00500.00500.00500.00500.005010,152,726
Jun 11, 20240.00500.00500.00500.00500.0050400,000
Jun 7, 20240.00500.00500.00500.00500.0050250,000
Jun 4, 20240.00500.00500.00500.00500.0050116,853
May 30, 20240.00550.00550.00500.00500.0050249,999
May 29, 20240.00500.00500.00500.00500.0050608,711
May 27, 20240.00400.00400.00400.00400.0040118,000
May 24, 20240.00500.00500.00450.00450.0045306,667
May 23, 20240.00500.00500.00500.00500.00501,650,000
May 22, 20240.00500.00500.00500.00500.00506,409,944
May 21, 20240.00500.00500.00500.00500.0050245,000
May 20, 20240.00550.00600.00500.00600.00601,937,216
May 17, 20240.00550.00550.00550.00550.0055250,068
May 16, 20240.00500.00500.00500.00500.00503,300,000
May 14, 20240.00500.00500.00500.00500.005014,600
May 10, 20240.00600.00600.00600.00600.0060400,000
May 9, 20240.00600.00600.00600.00600.0060250,000
May 8, 20240.00500.00600.00500.00600.0060516,190
May 7, 20240.00500.00500.00500.00500.0050791,165
May 6, 20240.00500.00500.00400.00500.00501,115,843
May 3, 20240.00500.00500.00500.00500.0050200,000
May 2, 20240.00500.00500.00500.00500.0050125,000
May 1, 20240.00500.00500.00500.00500.00501,200,000
Apr 30, 20240.00500.00500.00500.00500.00501,246,622