Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 24-May-18 08:35:01 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

(CWN) CROWN RESORTS LIMITED Daily Prices Page 10...

     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 .. Thursday 16th 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


<< Previous 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
2017-Jan-27 Fri 11.5 11.55 ### 11.49 1,525,128 ### 28.2 28.2 ###
2017-Jan-25 Wed 11.55 ### 11.45 11.52 ### ### 0.8
2017-Jan-24 Tue 11.53 11.59 11.43 11.53 1,047,779 ### ### ### ###
2017-Jan-23 Mon 11.72 11.75 11.45 11.51 2,439,847 28,302,225 23.6 23.6 0.8
2017-Jan-20 Fri 11.72 11.72 ### ### ### ### 0.0
2017-Jan-19 Thu 11.78 11.78 ### 11.7 3,121,252 18,384,174 ### ### 0.8
2017-Jan-18 Wed 11.7 11.73 11.585 11.72 1,007,151 ### ### ### 0.8
2017-Jan-17 Tue 11.78 11.78 ### ### 1,426,884 8,404,346 21.9 21.9 0.0
2017-Jan-16 Mon 11.8 11.84 11.73 11.78 866,771 ### ### ### ###
2017-Jan-13 Fri 11.79 ### ### 11.75 868,587 0 38.0 38.0 ###
2017-Jan-12 Thu 11.72 ### ### 11.83 78.8 78.8 0.8
2017-Jan-11 Wed 11.7 11.72 11.58 ### 1,509,941 ### ### ### 0.0
2017-Jan-10 Tue ### 11.7 11.48 11.58 34.6 34.6 0.8
2017-Jan-09 Mon ### 11.76 ### 11.72 1,033,271 ### 73.1 73.1 0.8
2017-Jan-06 Fri ### ### ### ### 1,278,650 0 ### ### 0.0
2017-Jan-05 Thu ### ### 11.54 ### ### ### 0.0
2017-Jan-04 Wed 11.73 11.74 11.56 ### 24.5 24.5 0.0
2017-Jan-03 Tue 11.58 11.74 11.51 11.71 76.2 76.2 ###
2016-Dec-30 Fri ### 11.7 11.55 11.58 653,042 ### 26.6 26.6 0.8
2016-Dec-29 Thu 11.75 11.75 ### ### 15.5 15.5 0.0
2016-Dec-28 Wed 11.55 11.84 11.5 ### 77.8 77.8 0.0
2016-Dec-23 Fri 11.55 11.56 ### 11.45 1,783,951 ### ### ### 0.8
2016-Dec-22 Thu 11.4 11.45 ### 11.45 74.4 74.4 0.8
2016-Dec-21 Wed ### ### ### ### 2,442,452 0 ### ### 0.0
2016-Dec-20 Tue ### 11.24 ### ### ### ### 0.0
2016-Dec-19 Mon 11.49 11.58 ### ### 10,054,522 58,215,682 14.0 14.0 0.0
2016-Dec-16 Fri ### 11.83 ### 11.49 8,389,152 ### 83.2 83.2 ###
2016-Dec-15 Thu ### ### ### ### 0 0.0
2016-Dec-14 Wed 11.42 ### ### ### 3,068,286 0 ### ### 0.0
2016-Dec-13 Tue 11.45 11.56 ### ### ### ### 0.0
2016-Dec-12 Mon 11.5 11.56 ### 11.42 1,570,326 9,076,484 ### ### 0.8
2016-Dec-09 Fri 11.51 11.53 ### 11.4 6,440,821 ### 21.4 21.4 0.8
2016-Dec-08 Thu ### ### ### ### 1,934,259 0 72.4 72.4 0.0
2016-Dec-07 Wed 11.85 ### 11.76 11.88 2,003,172 11,778,651 66.6 66.6 0.8
2016-Dec-06 Tue 11.75 11.83 ### 11.75 815,351 ### ### ### ###
2016-Dec-05 Mon 11.84 11.87 ### ### 33.1 33.1 0.0
2016-Dec-02 Fri ### ### 11.76 ### 3,253,478 19,130,450 37.1 37.1 0.0
2016-Dec-01 Thu 11.78 ### ### ### 2,429,246 0 83.8 83.8 0.0
2016-Nov-30 Wed 11.58 11.74 11.53 11.74 4,230,350 49,220,122 82.6 82.6 0.8
2016-Nov-29 Tue ### ### 11.51 11.58 3,180,156 ### 30.6 30.6 0.8
2016-Nov-28 Mon ### ### 11.825 11.83 1,416,222 ### ### ### 0.8
2016-Nov-25 Fri ### ### 11.76 ### 1,821,489 10,710,355 ### ### 0.0
2016-Nov-24 Thu ### ### 11.76 11.89 2,118,180 ### 38.7 38.7 ###
2016-Nov-23 Wed ### ### 11.56 11.82 4,879,849 28,205,527 ### ### 0.8
2016-Nov-22 Tue ### 11.52 11.25 11.49 2,255,740 ### 80.3 80.3 ###
2016-Nov-21 Mon ### 11.225 ### ### ### ### 0.0
2016-Nov-18 Fri 10.85 ### 10.85 ### 90.2 90.2 0.0
2016-Nov-17 Thu ### 10.76 10.58 10.74 74.9 74.9 0.8
2016-Nov-16 Wed 10.79 10.8 ### 10.72 29.8 29.8 0.8
2016-Nov-15 Tue ### 10.77 ### 10.73 ### ### ###
2016-Nov-14 Mon 10.5 ### 10.49 ### ### ### 0.0
2016-Nov-11 Fri ### ### 10.42 10.48 2,274,843 ### ### ### 0.7
2016-Nov-10 Thu 10.75 10.83 10.56 ### 2,038,627 ### 18.2 18.2 0.0
2016-Nov-09 Wed 10.7 10.8 ### 10.51 3,543,687 ### ### ### ###
2016-Nov-08 Tue 10.87 ### 10.72 10.74 22.2 22.2 0.8
2016-Nov-07 Mon ### 10.8 ### 10.75 3,480,327 ### 69.6 69.6 0.8
2016-Nov-04 Fri 10.55 10.58 ### 10.53 38.0 38.0 0.8
2016-Nov-03 Thu ### 10.74 10.57 10.58 2,575,279 ### ### ### 0.8
2016-Nov-02 Wed ### ### ### 10.73 81.6 81.6 ###
2016-Nov-01 Tue 10.89 10.89 10.655 10.7 1,694,155 18,250,284 18.6 18.6 0.8
2016-Oct-31 Mon 10.74 ### 10.72 10.89 ### ### 0.8
2016-Oct-28 Fri ### 10.82 10.54 ### 75.2 75.2 0.0
2016-Oct-27 Thu 10.52 10.685 10.45 10.54 ### ### 0.8
2016-Oct-26 Wed ### 10.7 ### 10.4 ### ### 0.7
2016-Oct-25 Tue 10.79 ### ### 10.7 4,517,328 0 26.0 26.0 0.8
2016-Oct-24 Mon ### ### 10.56 ### 13.9 13.9 0.0
2016-Oct-21 Fri ### ### 10.84 ### ### ### 0.0
2016-Oct-20 Thu ### ### 10.57 10.75 ### ### 0.8
2016-Oct-19 Wed 11.42 11.54 ### ### 8.4 8.4 0.0
2016-Oct-18 Tue 11.41 11.49 11.21 ### 27.9 27.9 0.0
2016-Oct-17 Mon 11.78 ### ### ### 7.9 7.9 0.0
2016-Oct-14 Fri ### ### ### ### 33.8 33.8 0.0
2016-Oct-13 Thu ### ### 12.955 ### 1,057,976 ### ### ### 0.0
2016-Oct-12 Wed ### ### 12.88 ### ### ### 0.0
2016-Oct-11 Tue 13.22 13.4 ### ### 1,775,482 11,895,729 29.3 29.3 0.0
2016-Oct-10 Mon ### 13.24 ### ### 1,279,559 8,470,680 ### ### 0.0
2016-Oct-07 Fri 13.29 13.29 ### ### 676,571 ### ### ### 0.0
2016-Oct-06 Thu 13.25 13.26 ### 13.25 ### ### ###
2016-Oct-05 Wed ### 13.22 ### 13.2 1,518,377 10,036,471 ### ### 0.9
2016-Oct-04 Tue ### 13.2 ### ### 1,562,958 10,315,522 29.7 29.7 0.0
2016-Oct-03 Mon ### 13.22 ### 13.2 795,744 ### ### ### 0.9
2016-Sep-30 Fri ### 13.2 ### ### 77.4 77.4 0.0
2016-Sep-29 Thu 13.25 13.25 ### ### ### ### 0.0
2016-Sep-28 Wed ### 13.21 ### ### 793,875 5,243,544 33.4 33.4 0.0
2016-Sep-27 Tue ### ### ### ### 25.2 25.2 0.0
2016-Sep-26 Mon 13.25 ### ### 13.28 1,312,244 0 72.0 72.0 0.9
2016-Sep-23 Fri 13.24 ### 13.085 13.23 1,408,684 ### ### ### 0.9
2016-Sep-22 Thu ### ### ### 13.27 73.9 73.9 0.9
2016-Sep-21 Wed 13.43 13.58 ### 13.53 2,287,174 ### ### ### ###
2016-Sep-20 Tue 13.46 13.55 ### 13.47 1,355,046 ### ### ### 1.0
2016-Sep-19 Mon 13.59 ### ### 13.48 1,313,554 0 ### ### 1.0
2016-Sep-16 Fri ### 13.585 ### 13.57 2,077,556 ### ### ### ###
2016-Sep-15 Thu ### ### ### 13.22 1,533,070 0 ### ### 0.9
2016-Sep-14 Wed ### 13.27 ### ### ### ### 0.0
2016-Sep-13 Tue 13.26 ### ### ### 1,605,958 0 32.6 32.6 0.0
2016-Sep-12 Mon 13.25 13.27 ### 13.22 1,261,922 8,372,852 47.2 47.2 0.9
2016-Sep-09 Fri ### 13.49 ### 13.49 3,109,785 ### ### ### ###
2016-Sep-08 Thu 13.49 13.57 ### 13.49 957,982 ### 71.2 71.2 ###
2016-Sep-07 Wed 13.49 ### 13.42 ### 74.5 74.5 0.0
2016-Sep-06 Tue ### 13.48 ### 13.46 ### ### ###
2016-Sep-05 Mon ### 13.49 ### 13.4 68.8 68.8 1.0
2016-Sep-02 Fri 13.27 13.445 ### ### ### ### 0.0
2016-Sep-01 Thu ### 13.275 ### ### 848,784 ### ### ### 0.0
2016-Aug-31 Wed 13.25 ### ### ### 30.5 30.5 0.0
2016-Aug-30 Tue 13.43 13.455 ### 13.25 1,445,626 9,725,448 22.1 22.1 ###
2016-Aug-29 Mon 13.48 13.48 ### ### 1,145,050 ### ### ### 0.0
2016-Aug-26 Fri ### ### 13.46 13.52 26.3 26.3 1.0
2016-Aug-25 Thu 13.7 13.72 ### 13.7 73.9 73.9 1.0
2016-Aug-24 Wed 13.8 13.8 ### 13.7 ### ### 1.0
2016-Aug-23 Tue 13.77 13.87 13.7 13.8 815,486 11,241,474 70.9 70.9 1.0
2016-Aug-22 Mon ### 13.85 ### 13.73 628,142 4,349,883 82.5 82.5 ###
2016-Aug-19 Fri 13.8 13.8 13.5 ### 622,841 8,501,779 18.8 18.8 0.0
2016-Aug-18 Thu ### ### 13.5 13.72 1,671,283 ### 21.4 21.4 ###
2016-Aug-17 Wed 13.4 ### ### 13.89 1,903,827 0 93.3 93.3 1.0
2016-Aug-16 Tue 13.26 ### ### 13.29 75.1 75.1 ###
2016-Aug-15 Mon 13.23 ### 13.21 13.24 69.0 69.0 0.9
2016-Aug-12 Fri ### 13.4 13.24 13.28 493,726 ### 30.1 30.1 0.9
2016-Aug-11 Thu ### 13.27 ### 13.22 389,456 2,584,040 ### ### 0.9
2016-Aug-10 Wed ### ### ### ### 863,248 0 ### ### 0.0
2016-Aug-09 Tue 13.29 ### ### 13.22 701,476 0 ### ### 0.9
2016-Aug-08 Mon 13.2 ### ### 13.29 77.3 77.3 ###
2016-Aug-05 Fri ### 13.2 ### ### 1,336,373 ### 72.6 72.6 0.0
2016-Aug-04 Thu ### 13.24 ### ### 1,192,659 ### 29.0 29.0 0.0
2016-Aug-03 Wed 13.2 13.22 ### ### 39.5 39.5 0.0
2016-Aug-02 Tue 13.27 ### ### 13.28 79.9 79.9 0.9
2016-Aug-01 Mon ### ### ### 13.26 616,473 0 79.7 79.7 0.9
2016-Jul-29 Fri ### ### ### ### 1,208,023 0 ### ### 0.0
2016-Jul-28 Thu ### ### ### ### 961,356 0 ### ### 0.0
2016-Jul-27 Wed ### 13.24 ### ### 31.8 31.8 0.0
2016-Jul-26 Tue ### ### ### ### ### ### 0.0
2016-Jul-25 Mon 12.87 ### 12.83 ### 724,579 4,648,174 ### ### 0.0
2016-Jul-22 Fri ### ### 12.72 12.85 573,542 3,647,727 30.6 30.6 0.9
2016-Jul-21 Thu ### ### 12.86 ### 2,554,756 16,427,081 ### ### 0.0
2016-Jul-20 Wed 12.75 ### ### ### ### ### 0.0
2016-Jul-19 Tue 12.8 12.84 12.71 12.84 527,241 ### ### ### 0.9
2016-Jul-18 Mon ### 12.8 ### 12.78 ### ### 0.9
2016-Jul-15 Fri ### 12.74 12.59 ### 34.3 34.3 0.0
2016-Jul-14 Thu ### ### 12.56 ### 994,847 ### 32.3 32.3 0.0
2016-Jul-13 Wed ### ### ### ### 1,204,771 0 31.5 31.5 0.0
2016-Jul-12 Tue 12.52 ### 12.47 12.56 1,466,627 ### 74.6 74.6 0.9
2016-Jul-11 Mon ### ### ### ### 852,520 0 65.8 65.8 0.0
2016-Jul-08 Fri ### ### ### ### 578,279 0 73.2 73.2 0.0
2016-Jul-07 Thu 12.23 12.29 ### ### 811,253 4,985,149 ### ### 0.0
2016-Jul-06 Wed ### ### ### ### ### ### 0.0
2016-Jul-05 Tue 12.45 12.45 ### ### ### ### 0.0
2016-Jul-04 Mon 12.42 12.55 12.26 12.48 65.5 65.5 ###
2016-Jul-01 Fri ### 12.77 12.425 12.48 20.7 20.7 ###
2016-Jun-30 Thu 12.5 12.72 12.42 ### 72.3 72.3 0.0
2016-Jun-29 Wed 12.25 12.41 ### 12.41 1,703,954 ### 76.0 76.0 ###
2016-Jun-28 Tue 11.86 12.2 11.86 ### 1,355,547 ### 87.7 87.7 0.0


<< Previous 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 2024-05-18 20:35:01 thru 2024-05-18 20:35:01 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000