STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

Carnavale Resources Limited (CAV.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0050

+0.0010

(+25.00%)

At close: 11:53AM AEST

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	337,408
May 01, 2024	0.0040	0.0050	0.0040	0.0045	0.0045	905,341
Apr 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,451,346
Apr 29, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	5,496,718
Apr 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,378,054
Apr 24, 2024	0.0050	0.0055	0.0050	0.0055	0.0055	319,255
Apr 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	36,988,538
Apr 22, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,587,736
Apr 19, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	897,601
Apr 18, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	5,950,164
Apr 17, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	283,546
Apr 16, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	3,636,743
Apr 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000,000
Apr 12, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	391,622
Apr 11, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	543,271
Apr 10, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,065,857
Apr 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 08, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	3,284,375
Apr 05, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	2,357,189
Apr 04, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	3,429,598
Apr 03, 2024	0.0060	0.0070	0.0060	0.0060	0.0060	14,323,913
Apr 02, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	59,983,162
Mar 28, 2024	0.0045	0.0050	0.0045	0.0050	0.0050	15,763,637
Mar 27, 2024	0.0045	0.0050	0.0040	0.0050	0.0050	740,000
Mar 26, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	2,045,871
Mar 25, 2024	0.0050	0.0050	0.0045	0.0045	0.0045	130,814
Mar 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,250,000
Mar 21, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	8,422,730
Mar 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	206,000
Mar 19, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	1,645,430
Mar 18, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	4,701,917
Mar 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	651,415
Mar 14, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	5,827,445
Mar 13, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 12, 2024	0.0050	0.0050	0.0045	0.0045	0.0045	1,849,632
Mar 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	31,250
Mar 08, 2024	0.0040	0.0045	0.0040	0.0045	0.0045	8,083,006
Mar 07, 2024	0.0045	0.0045	0.0040	0.0040	0.0040	4,363,179
Mar 06, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	2,000,000
Mar 05, 2024	0.0050	0.0050	0.0045	0.0045	0.0045	894,000
Mar 04, 2024	0.0050	0.0050	0.0045	0.0045	0.0045	3,002,347
Mar 01, 2024	0.0045	0.0045	0.0040	0.0040	0.0040	5,900,000
Feb 29, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Feb 28, 2024	0.0050	0.0050	0.0045	0.0045	0.0045	70,000
Feb 27, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Feb 26, 2024	0.0050	0.0050	0.0045	0.0045	0.0045	5,001,876
Feb 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,205,585
Feb 22, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Feb 21, 2024	0.0050	0.0050	0.0045	0.0045	0.0045	2,173,500
Feb 20, 2024	0.0060	0.0060	0.0040	0.0040	0.0040	12,537,500
Feb 19, 2024	0.0050	0.0060	0.0050	0.0050	0.0050	41,076,862
Feb 16, 2024	0.0050	0.0050	0.0045	0.0050	0.0050	1,162,104
Feb 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000,000
Feb 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	951,803
Feb 13, 2024	0.0050	0.0055	0.0050	0.0050	0.0050	2,825,450
Feb 12, 2024	0.0050	0.0055	0.0050	0.0055	0.0055	1,003,402
Feb 09, 2024	0.0050	0.0055	0.0050	0.0050	0.0050	4,865,758
Feb 08, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Feb 07, 2024	0.0050	0.0055	0.0050	0.0055	0.0055	3,853,238
Feb 06, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,780,000
Feb 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,408,440
Feb 02, 2024	0.0050	0.0055	0.0050	0.0055	0.0055	2,149,934
Feb 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,503,691
Jan 31, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,803,694
Jan 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	879,002
Jan 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,540,000
Jan 25, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	4,500,000
Jan 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	4,747,733
Jan 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,856,027
Jan 22, 2024	0.0050	0.0050	0.0045	0.0050	0.0050	11,496,881
Jan 19, 2024	0.0040	0.0050	0.0040	0.0045	0.0045	1,240,330
Jan 18, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	5,770,114
Jan 17, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	36,195,569
Jan 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,247,000
Jan 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	249,500
Jan 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,819,000
Jan 11, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jan 10, 2024	0.0050	0.0050	0.0045	0.0045	0.0045	2,559,000
Jan 09, 2024	0.0045	0.0050	0.0045	0.0050	0.0050	288,333
Jan 08, 2024	0.0050	0.0050	0.0045	0.0050	0.0050	1,536,553
Jan 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,323,958
Jan 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,259,578
Jan 03, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	825,267
Jan 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,002,516
Dec 29, 2023	0.0055	0.0055	0.0055	0.0055	0.0055	320,894
Dec 28, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	600,000
Dec 27, 2023	0.0055	0.0055	0.0055	0.0055	0.0055	218,000
Dec 22, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	750,980
Dec 21, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	4,400,000
Dec 20, 2023	0.0055	0.0055	0.0050	0.0050	0.0050	961,000
Dec 19, 2023	0.0050	0.0055	0.0050	0.0050	0.0050	1,150,000
Dec 18, 2023	0.0060	0.0060	0.0055	0.0055	0.0055	903,912
Dec 15, 2023	0.0060	0.0060	0.0050	0.0050	0.0050	503,350
Dec 14, 2023	0.0050	0.0055	0.0050	0.0055	0.0055	1,500,000
Dec 13, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	21,371,992
Dec 12, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 11, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	8,673,062
Dec 08, 2023	0.0055	0.0055	0.0055	0.0055	0.0055	500,000
Dec 07, 2023	0.0050	0.0055	0.0050	0.0050	0.0050	710,000
Dec 06, 2023	0.0050	0.0055	0.0050	0.0055	0.0055	7,968,938
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,882.88+154.33(+0.71%)

S&P 5005,068.06+49.67(+0.99%)

DOW38,265.72+362.43(+0.96%)

CAD/USD0.7315+0.0034(+0.46%)

CRUDE OIL79.10+0.10(+0.13%)

Bitcoin CAD81,249.13+199.88(+0.25%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Carnavale Resources Limited (CAV.AX)

S&P/TSX
21,882.88
+154.33(+0.71%)

S&P 500
5,068.06
+49.67(+0.99%)

DOW
38,265.72
+362.43(+0.96%)

CAD/USD
0.7315
+0.0034(+0.46%)

CRUDE OIL
79.10
+0.10(+0.13%)

Bitcoin CAD
81,249.13
+199.88(+0.25%)