Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 26-Apr-21 06:42:43 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CSR) CSR LIMITED Daily Prices...

     Prev Section TOC    Company Info for CSR    Limits Next Section


Company Details for (CSR) CSR LIMITED

Listing Code CSR
Listing Name CSR LIMITED
GICS Sector Materials
ISIN Name CSR LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CSR5


Maximum Price date available .. Monday 20th April 2026
Latest price with VOLUME for CSR .. Wednesday 19th June 2024

CSR is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### ### 98.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CSR    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 Next >>


End of day Prices (full format),

150 Days for (CSR) CSR LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2024-Jul-10 Wed ### ### ### ### 0 0.0
2024-Jul-09 Tue ### ### ### ### 0 0.0
2024-Jul-08 Mon ### ### ### ### 0 0.0
2024-Jul-05 Fri ### ### ### ### 0 0.0
2024-Jul-04 Thu ### ### ### ### 0 0.0
2024-Jul-03 Wed ### ### ### ### 0 0.0
2024-Jul-02 Tue ### ### ### ### 0 0.0
2024-Jul-01 Mon ### ### ### ### 0 0.0
2024-Jun-28 Fri ### ### ### ### 0 0.0
2024-Jun-27 Thu ### ### ### ### 0 0.0
2024-Jun-26 Wed ### ### ### ### 0 0.0
2024-Jun-25 Tue ### ### ### ### 0 0.0
2024-Jun-24 Mon ### ### ### ### 0 0.0
2024-Jun-21 Fri ### ### ### ### 0 0.0
2024-Jun-20 Thu ### ### ### ### 0 0.0
2024-Jun-19 Wed ### ### ### ### ### ### 0.0
2024-Jun-18 Tue ### ### ### ### 1,091,229 0 66.2 66.2 0.0
2024-Jun-17 Mon ### ### ### ### 1,488,441 0 ### ### 0.0
2024-Jun-14 Fri ### ### ### ### 984,078 0 ### ### 0.0
2024-Jun-13 Thu ### ### ### ### 7,042,056 0 ### ### 0.0
2024-Jun-12 Wed ### ### ### ### 1,202,343 0 ### ### 0.0
2024-Jun-11 Tue ### ### ### ### 79.7 79.7 0.0
2024-Jun-07 Fri ### ### ### ### ### ### 0.0
2024-Jun-06 Thu ### ### ### ### 377,046 0 69.5 69.5 0.0
2024-Jun-05 Wed ### ### ### ### 742,977 0 37.2 37.2 0.0
2024-Jun-04 Tue ### ### ### ### 914,653 0 42.5 42.5 0.0
2024-Jun-03 Mon ### ### ### ### 1,912,921 0 70.3 70.3 0.0
2024-May-31 Fri ### ### ### ### 3,118,659 0 27.9 27.9 0.0
2024-May-30 Thu ### ### ### ### ### ### 0.0
2024-May-29 Wed ### ### ### ### ### ### 0.0
2024-May-28 Tue ### ### ### ### ### ### 0.0
2024-May-27 Mon ### ### ### ### 942,658 0 ### ### 0.0
2024-May-24 Fri ### ### ### ### 639,170 0 67.9 67.9 0.0
2024-May-23 Thu ### ### ### ### 1,388,326 0 67.2 67.2 0.0
2024-May-22 Wed ### ### ### ### 40.5 40.5 0.0
2024-May-21 Tue ### ### ### ### ### ### 0.0
2024-May-20 Mon ### 8.925 ### ### 2,238,679 ### 35.2 35.2 0.0
2024-May-17 Fri ### ### ### ### 892,347 0 67.9 67.9 0.0
2024-May-16 Thu 8.89 ### 8.88 ### ### ### 0.0
2024-May-15 Wed 8.89 ### 8.875 8.89 72.1 72.1 ###
2024-May-14 Tue 8.87 8.89 8.87 8.89 69.3 69.3 ###
2024-May-13 Mon 8.88 8.88 8.87 8.88 71.4 71.4 0.6
2024-May-10 Fri 8.88 8.89 8.87 8.88 ### ### 0.6
2024-May-09 Thu 8.88 8.88 8.87 8.88 648,840 5,758,455 74.0 74.0 0.6
2024-May-08 Wed 8.89 8.89 8.87 8.88 36.3 36.3 0.6
2024-May-07 Tue 8.89 ### 8.87 8.88 1,686,541 ### 29.6 29.6 0.6
2024-May-06 Mon 8.89 8.89 8.87 8.89 593,581 ### ### ### ###
2024-May-03 Fri 8.88 8.89 8.87 8.89 688,350 6,112,547 67.3 67.3 ###
2024-May-02 Thu 8.88 8.89 8.86 8.89 4,560,953 40,478,457 ### ### ###
2024-May-01 Wed 8.87 8.89 8.87 8.87 880,145 7,815,687 72.0 72.0 ###
2024-Apr-30 Tue ### ### 8.87 8.89 ### ### ###
2024-Apr-29 Mon 8.87 ### 8.87 ### ### ### 0.0
2024-Apr-26 Fri 8.86 8.89 8.86 8.86 2,646,659 ### ### ### 0.6
2024-Apr-24 Wed 8.88 8.89 ### 8.87 1,673,354 7,438,058 ### ### ###
2024-Apr-23 Tue 8.86 8.89 8.86 8.86 ### ### 0.6
2024-Apr-22 Mon 8.87 8.88 8.86 8.87 64.7 64.7 ###
2024-Apr-19 Fri 8.85 8.86 8.85 8.86 75.0 75.0 0.6
2024-Apr-18 Thu 8.86 8.86 8.84 8.85 ### ### 0.6
2024-Apr-17 Wed 8.85 8.86 8.84 8.85 1,865,857 ### ### ### 0.6
2024-Apr-16 Tue 8.85 8.87 8.84 8.85 ### ### 0.6
2024-Apr-15 Mon 8.85 8.85 8.83 8.85 ### ### 0.6
2024-Apr-12 Fri 8.83 8.845 8.83 8.84 2,224,286 19,657,127 ### ### ###
2024-Apr-11 Thu 8.83 8.84 8.83 8.84 60.7 60.7 ###
2024-Apr-10 Wed 8.84 8.84 8.83 8.83 ### ### ###
2024-Apr-09 Tue 8.84 8.84 8.82 8.83 2,169,585 ### ### ### ###
2024-Apr-08 Mon 8.84 8.86 8.83 8.84 2,801,754 ### ### ### ###
2024-Apr-05 Fri 8.83 8.84 8.82 8.83 1,534,484 ### ### ### ###
2024-Apr-04 Thu 8.83 8.83 8.81 8.82 31.3 31.3 ###
2024-Apr-03 Wed 8.83 8.83 8.82 8.83 ### ### ###
2024-Apr-02 Tue 8.83 8.83 8.82 8.83 2,029,156 ### ### ### ###
2024-Mar-28 Thu 8.83 8.83 8.82 8.82 26.0 26.0 ###
2024-Mar-27 Wed 8.83 8.83 8.82 8.82 30.7 30.7 ###
2024-Mar-26 Tue 8.83 8.83 8.82 8.82 ### ### ###
2024-Mar-25 Mon 8.83 8.83 8.82 8.82 1,299,020 11,463,851 ### ### ###
2024-Mar-22 Fri 8.83 8.83 8.82 8.83 70.7 70.7 ###
2024-Mar-21 Thu 8.82 8.83 8.82 8.82 61.3 61.3 ###
2024-Mar-20 Wed 8.83 8.83 8.81 8.81 ### ### ###
2024-Mar-19 Tue 8.82 8.83 8.82 8.82 ### ### ###
2024-Mar-18 Mon 8.83 8.84 8.82 8.82 38.0 38.0 ###
2024-Mar-15 Fri 8.82 8.83 8.82 8.82 8,613,627 76,015,258 ### ### ###
2024-Mar-14 Thu 8.83 8.83 8.82 8.83 5,030,047 ### 69.3 69.3 ###
2024-Mar-13 Wed 8.82 8.83 8.82 8.82 ### ### ###
2024-Mar-12 Tue 8.82 8.83 8.82 8.82 5,069,041 44,734,286 ### ### ###
2024-Mar-11 Mon 8.82 8.83 8.82 8.82 73.0 73.0 ###
2024-Mar-08 Fri 8.82 8.83 8.82 8.82 65.8 65.8 ###
2024-Mar-07 Thu 8.82 8.83 8.82 8.83 ### ### ###
2024-Mar-06 Wed 8.82 8.83 8.81 8.83 3,146,548 27,752,553 66.1 66.1 ###
2024-Mar-05 Tue 8.83 8.83 8.82 8.83 71.2 71.2 ###
2024-Mar-04 Mon 8.82 8.83 8.82 8.83 69.0 69.0 ###
2024-Mar-01 Fri 8.82 8.85 8.81 8.83 3,008,275 ### 64.4 64.4 ###
2024-Feb-29 Thu 8.81 8.84 8.81 8.83 ### ### ###
2024-Feb-28 Wed 8.8 8.83 8.79 8.81 66.3 66.3 ###
2024-Feb-27 Tue 8.78 8.84 8.775 8.8 33,997,042 299,428,947 ### ### 0.6
2024-Feb-26 Mon ### ### ### ### 0 0.0
2024-Feb-23 Fri ### ### ### ### 6,019,220 0 76.8 76.8 0.0
2024-Feb-22 Thu 8.5 8.5 8.28 ### 21.6 21.6 0.0
2024-Feb-21 Wed 6.89 ### 6.83 ### 4,323,643 14,765,240 ### ### 0.0
2024-Feb-20 Tue ### 6.77 ### 6.77 ### ### ###
2024-Feb-19 Mon ### ### ### 6.7 1,668,957 0 ### ### 0.5
2024-Feb-16 Fri 6.73 6.89 ### 6.79 2,077,729 7,157,776 ### ### 0.5
2024-Feb-15 Thu 6.78 ### ### ### 1,336,728 0 22.1 22.1 0.0
2024-Feb-14 Wed ### 6.73 ### ### 1,962,257 ### 70.8 70.8 0.0
2024-Feb-13 Tue 6.79 6.84 6.71 6.72 1,340,448 ### ### ### 0.5
2024-Feb-12 Mon 6.73 6.8 6.725 6.78 ### ### 0.5
2024-Feb-09 Fri ### 6.79 ### 6.76 80.0 80.0 0.5
2024-Feb-08 Thu 6.4 ### ### 6.58 ### ### 0.5
2024-Feb-07 Wed 6.55 ### ### 6.53 3,163,149 0 ### ### ###
2024-Feb-06 Tue 6.83 6.84 6.75 6.84 1,103,485 7,498,180 ### ### 0.5
2024-Feb-05 Mon 6.89 6.89 6.8 6.83 684,525 4,685,573 ### ### 0.5
2024-Feb-02 Fri ### ### 6.84 ### 61.9 61.9 0.0
2024-Feb-01 Thu ### ### 6.875 6.89 2,088,059 ### 24.7 24.7 0.5
2024-Jan-31 Wed 6.87 ### 6.78 ### ### ### 0.0
2024-Jan-30 Tue ### ### 6.75 6.81 1,670,572 5,638,180 ### ### ###
2024-Jan-29 Mon ### ### 6.89 ### 1,964,677 ### 29.9 29.9 0.0
2024-Jan-25 Thu ### ### 6.89 ### 1,363,442 4,697,057 30.4 30.4 0.0
2024-Jan-24 Wed ### ### 6.855 ### 1,247,725 4,276,577 33.4 33.4 0.0
2024-Jan-23 Tue ### ### 6.88 ### ### ### 0.0
2024-Jan-22 Mon 6.87 ### 6.83 6.89 75.8 75.8 0.5
2024-Jan-19 Fri 6.74 6.79 6.72 6.77 1,132,152 7,647,686 ### ### ###
2024-Jan-18 Thu ### 6.75 ### 6.71 1,640,072 5,535,243 76.9 76.9 ###
2024-Jan-17 Wed ### 6.7 ### ### 77.3 77.3 0.0
2024-Jan-16 Tue ### ### 6.53 ### 76.6 76.6 0.0
2024-Jan-15 Mon 6.53 ### 6.52 ### 1,962,329 ### ### ### 0.0
2024-Jan-12 Fri 6.4 6.52 ### 6.52 ### ### 0.5
2024-Jan-11 Thu 6.44 6.49 6.42 6.45 1,418,852 9,158,689 71.5 71.5 ###
2024-Jan-10 Wed ### 6.42 ### ### 982,447 3,153,654 ### ### 0.0
2024-Jan-09 Tue 6.52 6.52 ### 6.4 21.3 21.3 0.5
2024-Jan-08 Mon ### 6.42 ### ### 77.3 77.3 0.0
2024-Jan-05 Fri 6.44 6.475 ### 6.4 1,130,320 ### 32.0 32.0 0.5
2024-Jan-04 Thu 6.46 6.5 6.42 6.5 75.7 75.7 0.5
2024-Jan-03 Wed 6.52 6.55 6.46 6.48 731,747 ### 36.7 36.7 0.5
2024-Jan-02 Tue 6.58 ### 6.54 6.59 ### ### ###
2023-Dec-29 Fri 6.58 ### 6.54 ### ### ### 0.0
2023-Dec-28 Thu ### ### 6.55 ### ### ### 0.0
2023-Dec-27 Wed 6.5 6.59 6.5 6.56 691,557 4,526,240 74.0 74.0 0.5
2023-Dec-22 Fri 6.4 6.49 ### 6.48 1,800,780 ### 79.8 79.8 0.5
2023-Dec-21 Thu 6.49 6.49 ### 6.41 ### ### 0.5
2023-Dec-20 Wed 6.51 6.54 6.42 6.46 2,197,853 14,242,087 25.4 25.4 ###
2023-Dec-19 Tue 6.4 6.48 ### 6.48 ### ### 0.5
2023-Dec-18 Mon 6.44 6.525 6.4 6.46 1,498,140 9,681,729 70.3 70.3 ###
2023-Dec-15 Fri ### ### ### 6.46 3,330,153 0 ### ### ###
2023-Dec-14 Thu 6.27 ### 6.2 ### 67.1 67.1 0.0
2023-Dec-13 Wed ### ### ### ### 85.2 85.2 0.0
2023-Dec-12 Tue ### ### ### ### 2,001,654 0 ### ### 0.0
2023-Dec-11 Mon ### ### 5.87 ### 36.0 36.0 0.0
2023-Dec-08 Fri 5.88 ### 5.86 ### 1,156,726 ### 71.4 71.4 0.0
2023-Dec-07 Thu ### ### 5.88 ### 1,578,350 4,640,349 ### ### 0.0
2023-Dec-06 Wed 5.87 ### 5.84 ### 72.1 72.1 0.0
2023-Dec-05 Tue ### ### 5.85 5.87 1,100,645 3,219,386 ### ### ###
2023-Dec-04 Mon ### ### 5.885 ### ### ### 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 Next >>
     Prev Section 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 2026-04-21 18:42:43 thru 2026-04-21 18:42:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000