![Carbon Revolution Public Ltd](/common/images/company/N_CREVW.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1718750100 | 0.0309 | 0.0005 | 1.64 | 0.035 | 0.035 | 0.0304 | 3990 |
1718663700 | 0.0304 | -0.0005 | -1.62 | 0.0347 | 0.035 | 0.0301 | 5438 |
1718404500 | 0.0309 | -0.0009 | -2.83 | 0.0309 | 0.034 | 0.0309 | 44459 |
1718318100 | 0.0318 | -0.0068 | -17.62 | 0.0351 | 0.0484 | 0.0297 | 82634 |
1718231700 | 0.0386 | -0.0009 | -2.28 | 0.0379 | 0.0386 | 0.0376 | 800 |
1718145300 | 0.0395 | 0.0033 | 9.12 | 0.038 | 0.0395 | 0.037 | 11562 |
1718058900 | 0.0362 | -0.0128 | -26.12 | 0.049 | 0.049 | 0.0362 | 4700 |
1717799700 | 0.049 | 0.0008 | 1.66 | 0.0354999 | 0.0497999 | 0.0354099 | 1494 |
1717713300 | 0.0482 | -0.0062 | -11.40 | 0.0403 | 0.0535 | 0.0399 | 36205 |
1717626900 | 0.0544 | 0.0144 | 36.00 | 0.0548 | 0.0548 | 0.048 | 22517 |
1717540500 | 0.04 | -0.009 | -18.37 | 0.05 | 0.05 | 0.0353 | 144314 |
1717454100 | 0.049 | 0.004 | 8.89 | 0.0492 | 0.0549 | 0.0283 | 300673 |
1717194900 | 0.045 | 0.009534 | 26.88 | 0.05 | 0.0569 | 0.0446 | 106137 |
1717108500 | 0.035466 | -0.003534 | -9.06 | 0.0497 | 0.05 | 0.033 | 15464 |
1717022100 | 0.039 | -0.0009 | -2.26 | 0.0391 | 0.0391 | 0.039 | 17781 |
1716935700 | 0.0399 | -0.0001 | -0.25 | 0.037649 | 0.0479 | 0.037649 | 156750 |
1716590100 | 0.04 | -0.0004 | -0.99 | 0.0561 | 0.0564 | 0.0396 | 143462 |
1716503700 | 0.0404 | 0.0015001 | 3.86 | 0.0497999 | 0.0598 | 0.033 | 79300 |
1716417300 | 0.0388999 | -0.0011 | -2.75 | 0.039 | 0.039 | 0.03885 | 36400 |
1716330900 | 0.04 | -0.039 | -49.37 | 0.0556 | 0.0556 | 0.0379 | 232241 |
1716244500 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
1715985300 | 0.079 | 0 | 0.00 | 0.0556 | 0.079 | 0.0556 | 72 |
1715898900 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
1715812500 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
1715726100 | 0.079 | -0.001 | -1.25 | 0.079 | 0.079 | 0.079 | 100 |
1715639700 | 0.08 | 0.019 | 31.15 | 0.061 | 0.082 | 0.061 | 8871 |
1715380500 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 72 |
1715294100 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
1715207700 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
1715121300 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 200 |
1715034900 | 0.061 | 0.0001 | 0.16 | 0.061 | 0.061 | 0.061 | 6000 |
1714775700 | 0.0609 | -0.0106 | -14.83 | 0.079 | 0.079 | 0.0556 | 13200 |
1714689300 | 0.0714999 | 0 | 0.00 | 0.0714999 | 0.0714999 | 0.0714999 | 0 |
1714602900 | 0.0714999 | 0.0014999 | 2.14 | 0.082 | 0.082 | 0.0501 | 5750 |
1714516500 | 0.07 | 0 | 0.00 | 0.069499 | 0.082 | 0.0451 | 78602 |
1714430100 | 0.07 | -0.012 | -14.63 | 0.08 | 0.08 | 0.07 | 5000 |
1714170900 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 0 |
1714084500 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 0 |
1713998100 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 0 |
1713911700 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 501 |
1713825300 | 0.082 | 0.007 | 9.33 | 0.075 | 0.082 | 0.05 | 38265 |
1713566100 | 0.075 | 0.00455 | 6.46 | 0.075 | 0.075 | 0.075 | 100 |
1713479700 | 0.07045 | -0.00555 | -7.30 | 0.0659 | 0.07045 | 0.0659 | 584 |
1713393300 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
1713306900 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
1713220500 | 0.076 | 0.008 | 11.76 | 0.06 | 0.077 | 0.05 | 30400 |
1712961300 | 0.068 | 0.0063 | 10.21 | 0.062 | 0.068 | 0.062 | 13500 |
1712874900 | 0.0617 | 0.0081 | 15.11 | 0.0733 | 0.076 | 0.0617 | 3700 |
1712788500 | 0.0536 | -0.0065 | -10.82 | 0.0753 | 0.078 | 0.0536 | 2100 |
1712702100 | 0.0601 | -0.0056 | -8.52 | 0.065 | 0.065 | 0.052 | 11105 |
1712615700 | 0.0657 | -0.0083 | -11.22 | 0.0704999 | 0.076 | 0.065 | 2999 |
1712356500 | 0.074 | 0.0039991 | 5.71 | 0.067 | 0.074 | 0.067 | 2520 |
1712270100 | 0.0700009 | -0.003899 | -5.28 | 0.0699 | 0.0709999 | 0.0699 | 19828 |
1712183700 | 0.0738999 | 0.0138999 | 23.17 | 0.0777999 | 0.0777999 | 0.07 | 1400 |
1712097300 | 0.06 | -0.0286 | -32.28 | 0.069 | 0.0869 | 0.06 | 21425 |
1712010900 | 0.0886 | -0.0003 | -0.34 | 0.0886 | 0.0886 | 0.0886 | 1410 |
1711665300 | 0.0889 | 0.0009 | 1.02 | 0.061 | 0.0889 | 0.052949 | 2647 |
1711578900 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
1711492500 | 0.088 | -0.002 | -2.22 | 0.0656 | 0.088 | 0.0656 | 786 |
1711406100 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
1711146900 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
1711060500 | 0.09 | -0.005 | -5.26 | 0.0801 | 0.1177 | 0.0509999 | 14229 |
1710974100 | 0.095 | -0.005 | -5.00 | 0.0834 | 0.118 | 0.08 | 12341 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.