Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 24-May-05 06:38:34 AM 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

(CWN) CROWN RESORTS LIMITED Daily Prices...

     Prev Section TOC    Company Info for CWN    Limits Next Section


Company Details for (CWN) CROWN RESORTS LIMITED

Listing Code CWN
Listing Name CROWN RESORTS LIMITED
GICS Sector Consumer Services
ISIN Name CROWN LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CWN6


Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for CWN .. Wednesday 15th June 2022

CWN 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 ### 67,323 0.0
MAX 18.22 ### 99.7


Font Format Legend

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


End of day Prices (full format),

150 Days for (CWN) CROWN RESORTS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Jul-29 Fri ### ### ### ### 0 0.0
2022-Jul-28 Thu ### ### ### ### 0 0.0
2022-Jul-27 Wed ### ### ### ### 0 0.0
2022-Jul-26 Tue ### ### ### ### 0 0.0
2022-Jul-25 Mon ### ### ### ### 0 0.0
2022-Jul-22 Fri ### ### ### ### 0 0.0
2022-Jul-21 Thu ### ### ### ### 0 0.0
2022-Jul-20 Wed ### ### ### ### 0 0.0
2022-Jul-19 Tue ### ### ### ### 0 0.0
2022-Jul-18 Mon ### ### ### ### 0 0.0
2022-Jul-15 Fri ### ### ### ### 0 0.0
2022-Jul-14 Thu ### ### ### ### 0 0.0
2022-Jul-13 Wed ### ### ### ### 0 0.0
2022-Jul-12 Tue ### ### ### ### 0 0.0
2022-Jul-11 Mon ### ### ### ### 0 0.0
2022-Jul-08 Fri ### ### ### ### 0 0.0
2022-Jul-07 Thu ### ### ### ### 0 0.0
2022-Jul-06 Wed ### ### ### ### 0 0.0
2022-Jul-05 Tue ### ### ### ### 0 0.0
2022-Jul-04 Mon ### ### ### ### 0 0.0
2022-Jul-01 Fri ### ### ### ### 0 0.0
2022-Jun-30 Thu ### ### ### ### 0 0.0
2022-Jun-29 Wed ### ### ### ### 0 0.0
2022-Jun-28 Tue ### ### ### ### 0 0.0
2022-Jun-27 Mon ### ### ### ### 0 0.0
2022-Jun-24 Fri ### ### ### ### 0 0.0
2022-Jun-23 Thu ### ### ### ### 0 0.0
2022-Jun-22 Wed ### ### ### ### 0 0.0
2022-Jun-21 Tue ### ### ### ### 0 0.0
2022-Jun-20 Mon ### ### ### ### 0 0.0
2022-Jun-17 Fri ### ### ### ### 0 0.0
2022-Jun-16 Thu ### ### ### ### 0 0.0
2022-Jun-15 Wed ### ### ### ### ### ### 0.0
2022-Jun-14 Tue ### ### ### ### 8,664,287 0 75.0 75.0 0.0
2022-Jun-10 Fri ### ### ### ### ### ### 0.0
2022-Jun-09 Thu ### 13.025 ### ### 1,954,187 12,726,642 ### ### 0.0
2022-Jun-08 Wed 12.79 12.79 12.73 12.75 1,377,148 ### 44.4 44.4 ###
2022-Jun-07 Tue ### 12.77 ### 12.75 872,773 5,572,655 86.4 86.4 ###
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 39.7 0.9
2022-Jun-02 Thu 12.79 12.88 12.79 12.82 73.6 73.6 0.9
2022-Jun-01 Wed 12.82 12.86 12.81 12.82 2,989,424 38,369,257 ### ### 0.9
2022-May-31 Tue 12.88 ### 12.84 12.84 3,371,758 21,646,686 ### ### 0.9
2022-May-30 Mon ### ### 12.88 ### 590,175 3,800,727 ### ### 0.0
2022-May-27 Fri ### ### 12.88 ### 70.8 70.8 0.0
2022-May-26 Thu 12.87 ### 12.87 12.88 74.9 74.9 ###
2022-May-25 Wed 12.87 12.89 12.86 12.88 72.5 72.5 ###
2022-May-24 Tue 12.86 12.88 12.86 12.86 ### ### 0.9
2022-May-23 Mon 12.85 12.87 12.84 12.86 73.6 73.6 0.9
2022-May-20 Fri 12.82 ### 12.82 12.84 2,754,775 ### 56.7 56.7 0.9
2022-May-19 Thu 12.78 12.84 12.78 12.82 1,734,559 ### ### ### 0.9
2022-May-18 Wed 12.82 12.86 12.8 12.82 1,958,123 ### 64.6 64.6 0.9
2022-May-17 Tue ### 12.85 ### 12.81 73.8 73.8 ###
2022-May-16 Mon ### 12.76 ### 12.71 666,023 4,249,226 73.7 73.7 0.9
2022-May-13 Fri 12.71 12.72 ### ### 1,824,753 11,605,429 ### ### 0.0
2022-May-12 Thu 12.75 12.75 ### ### 2,001,823 12,761,621 58.9 58.9 0.0
2022-May-11 Wed 12.78 12.8 12.71 12.72 30.4 30.4 0.9
2022-May-10 Tue 12.84 12.85 12.83 12.85 86.5 86.5 0.9
2022-May-09 Mon 12.84 12.85 12.83 12.85 86.5 86.5 0.9
2022-May-06 Fri 12.85 12.85 12.81 12.82 ### ### 0.9
2022-May-05 Thu 12.85 12.86 12.82 12.83 34.2 34.2 ###
2022-May-04 Wed 12.84 12.85 12.82 12.84 84.2 84.2 0.9
2022-May-03 Tue 12.86 12.88 12.83 12.84 49.3 49.3 0.9
2022-May-02 Mon 12.85 ### 12.85 12.85 78.3 78.3 0.9
2022-Apr-29 Fri 12.89 ### 12.89 ### 2,112,545 13,615,352 ### ### 0.0
2022-Apr-28 Thu 12.87 ### 12.86 12.89 959,086 6,166,922 ### ### ###
2022-Apr-27 Wed 12.85 12.87 12.84 12.85 ### ### 0.9
2022-Apr-26 Tue 12.84 ### 12.83 12.87 1,354,759 8,690,778 ### ### ###
2022-Apr-22 Fri 12.85 12.87 12.84 12.84 ### ### 0.9
2022-Apr-21 Thu 12.85 12.86 12.84 12.84 ### ### 0.9
2022-Apr-20 Wed 12.84 12.87 12.83 12.84 ### ### 0.9
2022-Apr-19 Tue 12.82 12.85 12.82 12.84 1,991,782 25,564,521 ### ### 0.9
2022-Apr-14 Thu 12.81 12.84 12.81 12.82 63.9 63.9 0.9
2022-Apr-13 Wed 12.8 12.83 12.8 12.81 1,308,277 ### ### ### ###
2022-Apr-12 Tue 12.79 12.83 12.79 12.81 78.1 78.1 ###
2022-Apr-11 Mon 12.78 12.81 12.77 12.8 1,404,758 17,966,854 74.7 74.7 0.9
2022-Apr-08 Fri 12.77 12.79 12.76 12.78 67.0 67.0 0.9
2022-Apr-07 Thu 12.77 12.785 12.74 12.74 6,371,545 81,316,843 47.1 47.1 ###
2022-Apr-06 Wed 12.79 12.84 12.75 12.75 11,096,728 ### 40.9 40.9 ###
2022-Apr-05 Tue 12.8 12.86 12.8 12.85 73.5 73.5 0.9
2022-Apr-04 Mon 12.78 12.81 12.76 12.79 62.5 62.5 ###
2022-Apr-01 Fri 12.75 12.8 12.74 12.8 ### ### 0.9
2022-Mar-31 Thu 12.75 12.79 12.75 12.76 7,861,583 ### 65.9 65.9 ###
2022-Mar-30 Wed 12.78 12.78 12.72 12.74 15,265,977 ### 39.1 39.1 ###
2022-Mar-29 Tue 12.73 12.77 ### 12.71 33.7 33.7 0.9
2022-Mar-28 Mon 12.58 ### 12.56 ### 6,000,487 37,683,058 ### ### 0.0
2022-Mar-25 Fri 12.53 ### 12.51 12.58 3,648,925 22,824,025 69.2 69.2 0.9
2022-Mar-24 Thu 12.48 ### 12.47 12.5 6,559,641 ### 66.5 66.5 0.9
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 0 66.8 66.8 0.9
2022-Mar-21 Mon 12.42 12.45 ### ### 1,097,629 6,832,740 ### ### 0.0
2022-Mar-18 Fri 12.41 12.42 ### 12.4 4,875,877 ### ### ### 0.9
2022-Mar-17 Thu ### 12.43 ### ### 38.1 38.1 0.0
2022-Mar-16 Wed 12.41 12.41 12.25 ### 1,706,654 21,043,043 35.2 35.2 0.0
2022-Mar-15 Tue ### 12.4 ### ### 2,360,170 14,633,054 47.4 47.4 0.0
2022-Mar-14 Mon 12.4 12.41 ### ### 1,512,246 9,383,486 39.0 39.0 0.0
2022-Mar-11 Fri 12.46 12.49 ### ### ### ### 0.0
2022-Mar-10 Thu 12.44 12.49 ### 12.47 3,714,140 ### 61.4 61.4 ###
2022-Mar-09 Wed ### 12.44 ### ### 54.1 54.1 0.0
2022-Mar-08 Tue ### ### 12.28 ### ### ### 0.0
2022-Mar-07 Mon 12.46 12.46 12.28 ### 48.6 48.6 0.0
2022-Mar-04 Fri 12.47 12.52 12.41 12.46 8,041,455 ### 52.0 52.0 0.9
2022-Mar-03 Thu ### 12.5 ### 12.45 ### ### ###
2022-Mar-02 Wed ### 12.44 ### ### ### ### 0.0
2022-Mar-01 Tue ### 12.43 12.2 ### 3,885,472 47,849,587 ### ### 0.0
2022-Feb-28 Mon ### ### ### ### 73.1 73.1 0.0
2022-Feb-25 Fri 12.4 12.41 ### ### 33.1 33.1 0.0
2022-Feb-24 Thu ### ### 12.26 12.26 ### ### 0.9
2022-Feb-23 Wed ### 12.41 ### ### 4,114,625 25,531,248 ### ### 0.0
2022-Feb-22 Tue ### ### 12.27 ### 12,009,657 73,679,245 85.6 85.6 0.0
2022-Feb-21 Mon ### 12.42 12.24 ### 11,130,556 137,239,755 42.0 42.0 0.0
2022-Feb-18 Fri 12.48 12.49 ### ### 23.0 23.0 0.0
2022-Feb-17 Thu 12.58 ### 12.45 12.47 9,631,281 59,954,724 ### ### ###
2022-Feb-16 Wed 12.59 ### 12.55 12.56 35.1 35.1 0.9
2022-Feb-15 Tue ### ### 12.55 ### 6,970,482 43,739,774 ### ### 0.0
2022-Feb-14 Mon 12.75 12.76 12.59 ### 18,283,628 231,744,984 ### ### 0.0
2022-Feb-11 Fri 12.25 12.44 12.21 ### 82.8 82.8 0.0
2022-Feb-10 Thu 12.51 12.53 ### 12.41 2,189,376 13,716,440 ### ### ###
2022-Feb-09 Wed 12.5 12.54 ### 12.44 4,425,625 ### ### ### 0.9
2022-Feb-08 Tue 12.5 ### 12.46 12.53 ### ### ###
2022-Feb-07 Mon 12.47 ### ### 12.51 ### ### ###
2022-Feb-04 Fri ### 12.47 12.28 12.47 1,052,072 ### 70.0 70.0 ###
2022-Feb-03 Thu 12.25 ### 12.24 12.27 76.4 76.4 ###
2022-Feb-02 Wed 12.25 ### 12.24 12.27 ### ### ###
2022-Feb-01 Tue 12.29 12.42 ### 12.26 1,236,624 ### ### ### 0.9
2022-Jan-31 Mon ### ### 11.88 ### ### ### 0.0
2022-Jan-28 Fri 12.2 ### ### ### 5,158,889 0 ### ### 0.0
2022-Jan-27 Thu ### ### ### ### 1,854,382 0 ### ### 0.0
2022-Jan-25 Tue 12.2 ### 11.85 ### 65.9 65.9 0.0
2022-Jan-24 Mon ### 12.45 ### ### 40.1 40.1 0.0
2022-Jan-21 Fri 12.49 12.54 12.41 12.46 ### ### 0.9
2022-Jan-20 Thu 12.55 ### 12.47 12.55 60.9 60.9 ###
2022-Jan-19 Wed 12.5 ### 12.5 12.55 72.1 72.1 ###
2022-Jan-18 Tue ### 12.645 12.53 12.55 668,881 ### ### ### ###
2022-Jan-17 Mon ### ### 12.57 ### 39.7 39.7 0.0
2022-Jan-14 Fri ### ### 12.56 12.59 ### ### ###
2022-Jan-13 Thu ### ### ### ### 2,526,079 0 84.4 84.4 0.0
2022-Jan-12 Wed 11.77 11.77 11.58 ### 592,327 ### ### ### 0.0
2022-Jan-11 Tue 11.7 11.79 11.53 ### ### ### 0.0
2022-Jan-10 Mon ### 11.78 ### 11.7 70.3 70.3 0.8
2022-Jan-07 Fri 11.72 11.84 ### 11.74 1,802,928 ### 66.0 66.0 0.8
2022-Jan-06 Thu 11.71 11.83 11.53 11.59 968,226 11,308,879 ### ### 0.8
2022-Jan-05 Wed ### ### 11.87 11.87 ### ### 0.8
2022-Jan-04 Tue ### ### 11.87 ### 61.5 61.5 0.0
2021-Dec-31 Fri 11.88 ### 11.77 ### 378,970 ### 70.2 70.2 0.0
2021-Dec-30 Thu 11.85 11.955 11.85 ### ### ### 0.0
2021-Dec-29 Wed 11.86 ### 11.85 ### ### ### 0.0
2021-Dec-24 Fri 11.86 ### ### 11.83 29.4 29.4 0.8
2021-Dec-23 Thu 11.89 ### 11.7 11.78 1,035,481 ### 24.1 24.1 ###
2021-Dec-22 Wed 11.49 11.81 ### 11.78 1,139,427 ### 84.9 84.9 ###


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 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 2024-05-05 06:38:34 thru 2024-05-05 06:38:35 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000