Various chartings for (CWN) CROWN RESORTS LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 67,323
| 0.0 |
MAX
| 18.22
| ###
| 99.7 | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for CWN
|
Weekly    Format Enhanced Daily Prices for CWN    Basic |
End of day Prices (Enhanced format), last 120 Days for (CWN) CROWN RESORTS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.5 |
2022-Jul-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2022-Jul-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2022-Jul-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2022-Jul-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2022-Jul-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2022-Jul-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2022-Jul-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2022-Jul-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2022-Jul-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2022-Jul-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2022-Jul-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2022-Jul-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2022-Jul-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2022-Jul-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2022-Jul-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2022-Jul-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2022-Jul-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2022-Jul-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2022-Jul-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2022-Jul-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2022-Jul-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2022-Jun-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2022-Jun-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2022-Jun-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2022-Jun-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2022-Jun-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2022-Jun-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2022-Jun-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2022-Jun-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2022-Jun-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2022-Jun-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2022-Jun-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2022-Jun-15 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2022-Jun-14 Tue
| ###
| ###
| ###
| ###
| 8,664,287
| ###
| ###
| 75.0
| ### |
2022-Jun-10 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 0.4
| ###
| ### |
2022-Jun-09 Thu
| ###
| 13.025
| ###
| ###
| 1,954,187
| 25,331,148
| ###
| ###
| -26.0 |
2022-Jun-08 Wed
| 12.79
| 12.79
| 12.73
| 12.75
| 1,377,148
| ###
| ###
| 44.4
| -25.5 |
2022-Jun-07 Tue
| ###
| 12.77
| ###
| 12.75
| 872,773
| 11,088,580
| 0.6
| 86.4
| -25.5 |
2022-Jun-06 Mon
| 12.8
| 12.85
| 12.775
| 12.83
| ###
| ###
| ###
| ###
| ### |
2022-Jun-03 Fri
| 12.89
| 12.89
| 12.83
| 12.85
| ###
| ###
| ###
| 39.7
| -25.7 |
2022-Jun-02 Thu
| 12.79
| 12.88
| 12.79
| 12.82
| ###
| ###
| ###
| 73.6
| ### |
2022-Jun-01 Wed
| 12.82
| 12.86
| 12.81
| 12.82
| 2,989,424
| 38,369,257
| ###
| ###
| ### |
2022-May-31 Tue
| 12.88
| ###
| 12.84
| 12.84
| 3,371,758
| 43,394,525
| ###
| ###
| ### |
2022-May-30 Mon
| ###
| ###
| 12.88
| ###
| 590,175
| 7,619,159
| ###
| ###
| -25.8 |
2022-May-27 Fri
| ###
| ###
| 12.88
| ###
| ###
| ###
| ###
| 70.8
| -25.8 |
2022-May-26 Thu
| 12.87
| ###
| 12.87
| 12.88
| ###
| 7,743,846
| 0.1
| 74.9
| -25.8 |
2022-May-25 Wed
| 12.87
| 12.89
| 12.86
| 12.88
| ###
| ###
| 0.1
| 72.5
| -25.8 |
2022-May-24 Tue
| 12.86
| 12.88
| 12.86
| 12.86
| ###
| ###
| ###
| ###
| -25.7 |
2022-May-23 Mon
| 12.85
| 12.87
| 12.84
| 12.86
| ###
| ###
| 0.1
| 73.6
| -25.7 |
2022-May-20 Fri
| 12.82
| ###
| 12.82
| 12.84
| 2,754,775
| ###
| 0.2
| 56.7
| ### |
2022-May-19 Thu
| 12.78
| 12.84
| 12.78
| 12.82
| 1,734,559
| ###
| ###
| ###
| ### |
2022-May-18 Wed
| 12.82
| 12.86
| 12.8
| 12.82
| 1,958,123
| ###
| ###
| 64.6
| ### |
2022-May-17 Tue
| ###
| 12.85
| ###
| 12.81
| ###
| ###
| 1.2
| 73.8
| ### |
2022-May-16 Mon
| ###
| 12.76
| ###
| 12.71
| 666,023
| 8,461,822
| 0.2
| 73.7
| -25.4 |
2022-May-13 Fri
| 12.71
| 12.72
| ###
| ###
| 1,824,753
| ###
| ###
| ###
| ### |
2022-May-12 Thu
| 12.75
| 12.75
| ###
| ###
| 2,001,823
| ###
| -0.5
| 58.9
| ### |
2022-May-11 Wed
| 12.78
| 12.8
| 12.71
| 12.72
| ###
| 14,859,523
| ###
| 30.4
| -25.4 |
2022-May-10 Tue
| 12.84
| 12.85
| 12.83
| 12.85
| ###
| ###
| 0.1
| 86.5
| -25.7 |
2022-May-09 Mon
| 12.84
| 12.85
| 12.83
| 12.85
| ###
| ###
| 0.1
| 86.5
| -25.7 |
2022-May-06 Fri
| 12.85
| 12.85
| 12.81
| 12.82
| ###
| ###
| ###
| ###
| ### |
2022-May-05 Thu
| 12.85
| 12.86
| 12.82
| 12.83
| ###
| 21,585,426
| -0.2
| 34.2
| ### |
2022-May-04 Wed
| 12.84
| 12.85
| 12.82
| 12.84
| ###
| ###
| ###
| 84.2
| ### |
2022-May-03 Tue
| 12.86
| 12.88
| 12.83
| 12.84
| ###
| ###
| -0.2
| 49.3
| ### |
2022-May-02 Mon
| 12.85
| ###
| 12.85
| 12.85
| ###
| 36,471,888
| ###
| 78.3
| -25.7 |
2022-Apr-29 Fri
| 12.89
| ###
| 12.89
| ###
| 2,112,545
| ###
| 0.1
| ###
| -25.8 |
2022-Apr-28 Thu
| 12.87
| ###
| 12.86
| 12.89
| 959,086
| 12,353,027
| 0.2
| ###
| -25.8 |
2022-Apr-27 Wed
| 12.85
| 12.87
| 12.84
| 12.85
| ###
| ###
| ###
| ###
| -25.7 |
2022-Apr-26 Tue
| 12.84
| ###
| 12.83
| 12.87
| 1,354,759
| 17,428,974
| ###
| ###
| -25.7 |
2022-Apr-22 Fri
| 12.85
| 12.87
| 12.84
| 12.84
| ###
| 40,535,825
| -0.1
| ###
| ### |
2022-Apr-21 Thu
| 12.85
| 12.86
| 12.84
| 12.84
| ###
| 31,658,583
| -0.1
| ###
| ### |
2022-Apr-20 Wed
| 12.84
| 12.87
| 12.83
| 12.84
| ###
| 18,250,752
| ###
| ###
| ### |
2022-Apr-19 Tue
| 12.82
| 12.85
| 12.82
| 12.84
| 1,991,782
| 25,564,521
| 0.2
| ###
| ### |
2022-Apr-14 Thu
| 12.81
| 12.84
| 12.81
| 12.82
| ###
| ###
| 0.1
| 63.9
| ### |
2022-Apr-13 Wed
| 12.8
| 12.83
| 12.8
| 12.81
| 1,308,277
| ###
| 0.1
| ###
| ### |
2022-Apr-12 Tue
| 12.79
| 12.83
| 12.79
| 12.81
| ###
| 22,544,523
| 0.2
| 78.1
| ### |
2022-Apr-11 Mon
| 12.78
| 12.81
| 12.77
| 12.8
| 1,404,758
| 17,966,854
| 0.2
| 74.7
| ### |
2022-Apr-08 Fri
| 12.77
| 12.79
| 12.76
| 12.78
| ###
| ###
| 0.1
| 67.0
| -25.6 |
2022-Apr-07 Thu
| 12.77
| 12.785
| 12.74
| 12.74
| 6,371,545
| 81,316,843
| ###
| 47.1
| -25.5 |
2022-Apr-06 Wed
| 12.79
| 12.84
| 12.75
| 12.75
| 11,096,728
| ###
| ###
| 40.9
| -25.5 |
2022-Apr-05 Tue
| 12.8
| 12.86
| 12.8
| 12.85
| ###
| ###
| ###
| 73.5
| -25.7 |
2022-Apr-04 Mon
| 12.78
| 12.81
| 12.76
| 12.79
| ###
| 37,092,020
| 0.1
| 62.5
| -25.6 |
2022-Apr-01 Fri
| 12.75
| 12.8
| 12.74
| 12.8
| ###
| ###
| ###
| ###
| ### |
2022-Mar-31 Thu
| 12.75
| 12.79
| 12.75
| 12.76
| 7,861,583
| ###
| 0.1
| 65.9
| -25.5 |
2022-Mar-30 Wed
| 12.78
| 12.78
| 12.72
| 12.74
| 15,265,977
| ###
| ###
| 39.1
| -25.5 |
2022-Mar-29 Tue
| 12.73
| 12.77
| ###
| 12.71
| ###
| 95,732,629
| -0.2
| 33.7
| -25.4 |
2022-Mar-28 Mon
| 12.58
| ###
| 12.56
| ###
| 6,000,487
| ###
| 0.2
| ###
| -25.2 |
2022-Mar-25 Fri
| 12.53
| ###
| 12.51
| 12.58
| 3,648,925
| 45,848,742
| ###
| 69.2
| ### |
2022-Mar-24 Thu
| 12.48
| ###
| 12.47
| 12.5
| 6,559,641
| ###
| ###
| 66.5
| -25.0 |
2022-Mar-23 Wed
| 12.45
| 12.49
| 12.41
| 12.47
| 1,647,480
| 20,511,126
| ###
| ###
| ### |
2022-Mar-22 Tue
| 12.4
| ###
| ###
| 12.4
| 4,226,681
| ###
| ###
| 66.8
| -24.8 |
2022-Mar-21 Mon
| 12.42
| 12.45
| ###
| ###
| 1,097,629
| 13,599,623
| ###
| ###
| -24.7 |
2022-Mar-18 Fri
| 12.41
| 12.42
| ###
| 12.4
| 4,875,877
| ###
| -0.1
| ###
| -24.8 |
2022-Mar-17 Thu
| ###
| 12.43
| ###
| ###
| ###
| 32,282,578
| ###
| 38.1
| -24.7 |
2022-Mar-16 Wed
| 12.41
| 12.41
| 12.25
| ###
| 1,706,654
| 21,043,043
| -0.3
| 35.2
| -24.7 |
2022-Mar-15 Tue
| ###
| 12.4
| ###
| ###
| 2,360,170
| ###
| -0.1
| 47.4
| ### |
2022-Mar-14 Mon
| 12.4
| 12.41
| ###
| ###
| 1,512,246
| 18,706,483
| -0.1
| 39.0
| -24.8 |
2022-Mar-11 Fri
| 12.46
| 12.49
| ###
| ###
| ###
| 138,602,753
| -0.7
| ###
| -24.7 |
2022-Mar-10 Thu
| 12.44
| 12.49
| ###
| 12.47
| 3,714,140
| ###
| 0.2
| 61.4
| ### |
2022-Mar-09 Wed
| ###
| 12.44
| ###
| ###
| ###
| ###
| ###
| 54.1
| -24.8 |
2022-Mar-08 Tue
| ###
| ###
| 12.28
| ###
| ###
| ###
| ###
| ###
| -24.7 |
2022-Mar-07 Mon
| 12.46
| 12.46
| 12.28
| ###
| ###
| 54,771,824
| -1.1
| 48.6
| ### |
2022-Mar-04 Fri
| 12.47
| 12.52
| 12.41
| 12.46
| 8,041,455
| ###
| -0.1
| 52.0
| ### |
2022-Mar-03 Thu
| ###
| 12.5
| ###
| 12.45
| ###
| ###
| ###
| ###
| ### |
2022-Mar-02 Wed
| ###
| 12.44
| ###
| ###
| ###
| 33,937,486
| 0.2
| ###
| -24.8 |
2022-Mar-01 Tue
| ###
| 12.43
| 12.2
| ###
| 3,885,472
| 47,849,587
| ###
| ###
| -24.7 |
2022-Feb-28 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 0.5
| 73.1
| -24.8 |
2022-Feb-25 Fri
| 12.4
| 12.41
| ###
| ###
| ###
| 41,692,071
| ###
| 33.1
| -24.8 |
2022-Feb-24 Thu
| ###
| ###
| 12.26
| 12.26
| ###
| 54,199,951
| -0.6
| ###
| -24.5 |
2022-Feb-23 Wed
| ###
| 12.41
| ###
| ###
| 4,114,625
| 50,918,484
| 0.1
| ###
| -24.7 |
2022-Feb-22 Tue
| ###
| ###
| 12.27
| ###
| 12,009,657
| 147,898,925
| 0.5
| 85.6
| -24.7 |
2022-Feb-21 Mon
| ###
| 12.42
| 12.24
| ###
| 11,130,556
| 137,239,755
| -0.5
| 42.0
| ### |
2022-Feb-18 Fri
| 12.48
| 12.49
| ###
| ###
| ###
| ###
| ###
| 23.0
| ### |
2022-Feb-17 Thu
| 12.58
| ###
| 12.45
| 12.47
| 9,631,281
| ###
| -0.9
| ###
| ### |
2022-Feb-16 Wed
| 12.59
| ###
| 12.55
| 12.56
| ###
| 109,408,184
| ###
| 35.1
| ### |
2022-Feb-15 Tue
| ###
| ###
| 12.55
| ###
| 6,970,482
| 87,862,925
| ###
| ###
| -25.2 |
2022-Feb-14 Mon
| 12.75
| 12.76
| 12.59
| ###
| 18,283,628
| 231,744,984
| ###
| ###
| -25.3 |
2022-Feb-11 Fri
| 12.25
| 12.44
| 12.21
| ###
| ###
| ###
| 1.1
| 82.8
| -24.8 |
2022-Feb-10 Thu
| 12.51
| 12.53
| ###
| 12.41
| 2,189,376
| 27,246,784
| ###
| ###
| -24.8 |
2022-Feb-09 Wed
| 12.5
| 12.54
| ###
| 12.44
| 4,425,625
| ###
| -0.5
| ###
| -24.9 |
2022-Feb-08 Tue
| 12.5
| ###
| 12.46
| 12.53
| ###
| ###
| 0.2
| ###
| ### |
|
Enhanced    Basic Format Daily Prices for CWN    Bottom |
Basic Prices for CWN
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-11-07 01:02:15 thru 2024-11-07 01:02:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|