ASX:CVN
Carnarvon Petroleum Limited Stock Price (Quote)
$0.205
+0.0050 (+2.50%)
At Close: Jul 03, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.185 | $0.210 | Wednesday, 3rd Jul 2024 CVN.AX stock ended at $0.205. This is 2.50% more than the trading day before Tuesday, 2nd Jul 2024. During the day the stock fluctuated 5.13% from a day low at $0.195 to a day high of $0.205. |
90 days | $0.185 | $0.230 | |
52 weeks | $0.125 | $0.230 |
Historical Carnarvon Petroleum Limited prices
Date | Open | High | Low | Close | Volume |
Jul 03, 2024 | $0.200 | $0.205 | $0.195 | $0.205 | 1 791 322 |
Jul 02, 2024 | $0.195 | $0.200 | $0.195 | $0.200 | 1 073 586 |
Jul 01, 2024 | $0.195 | $0.197 | $0.190 | $0.190 | 1 021 375 |
Jun 28, 2024 | $0.195 | $0.200 | $0.195 | $0.195 | 1 979 185 |
Jun 27, 2024 | $0.200 | $0.202 | $0.195 | $0.195 | 985 893 |
Jun 26, 2024 | $0.205 | $0.205 | $0.195 | $0.205 | 2 524 304 |
Jun 25, 2024 | $0.205 | $0.205 | $0.197 | $0.205 | 3 254 866 |
Jun 24, 2024 | $0.205 | $0.205 | $0.200 | $0.200 | 766 809 |
Jun 21, 2024 | $0.200 | $0.205 | $0.200 | $0.205 | 3 558 326 |
Jun 20, 2024 | $0.205 | $0.205 | $0.200 | $0.200 | 2 136 271 |
Jun 19, 2024 | $0.200 | $0.205 | $0.195 | $0.205 | 2 477 467 |
Jun 18, 2024 | $0.190 | $0.195 | $0.187 | $0.195 | 2 772 799 |
Jun 17, 2024 | $0.190 | $0.190 | $0.185 | $0.185 | 1 129 705 |
Jun 14, 2024 | $0.190 | $0.195 | $0.190 | $0.190 | 595 237 |
Jun 13, 2024 | $0.190 | $0.195 | $0.190 | $0.195 | 2 878 021 |
Jun 12, 2024 | $0.195 | $0.200 | $0.190 | $0.190 | 1 950 435 |
Jun 11, 2024 | $0.195 | $0.200 | $0.190 | $0.195 | 3 645 702 |
Jun 07, 2024 | $0.200 | $0.205 | $0.195 | $0.195 | 2 203 714 |
Jun 06, 2024 | $0.205 | $0.205 | $0.200 | $0.200 | 776 439 |
Jun 05, 2024 | $0.200 | $0.207 | $0.200 | $0.200 | 963 937 |
Jun 04, 2024 | $0.210 | $0.210 | $0.202 | $0.205 | 1 806 234 |
Jun 03, 2024 | $0.205 | $0.210 | $0.202 | $0.210 | 2 758 866 |
May 31, 2024 | $0.210 | $0.210 | $0.200 | $0.205 | 2 648 371 |
May 30, 2024 | $0.210 | $0.210 | $0.205 | $0.210 | 1 984 830 |
May 29, 2024 | $0.210 | $0.220 | $0.210 | $0.215 | 486 951 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CVN.AX stock historical prices to predict future price movements?
Trend Analysis: Examine the CVN.AX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CVN.AX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.