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 Sat 24-May-18 08:34:41 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 12...

     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
2015-Oct-22 Thu ### ### ### ### 12.8 12.8 0.0
2015-Oct-21 Wed 11.5 ### 11.46 ### ### ### 0.0
2015-Oct-20 Tue ### 11.8 11.41 11.58 2,644,247 30,686,486 26.3 26.3 0.8
2015-Oct-19 Mon ### ### 11.75 11.84 2,041,986 ### 33.3 33.3 0.8
2015-Oct-16 Fri 11.77 ### 11.72 ### 1,913,122 ### 83.2 83.2 0.0
2015-Oct-15 Thu 11.48 11.73 ### 11.71 2,083,552 ### ### ### ###
2015-Oct-14 Wed 11.26 11.58 11.26 11.48 83.0 83.0 0.8
2015-Oct-13 Tue 11.25 11.42 ### ### 2,410,458 ### ### ### 0.0
2015-Oct-12 Mon 11.51 11.54 11.42 11.47 2,229,858 ### ### ### ###
2015-Oct-09 Fri 11.72 11.72 11.21 11.48 12.5 12.5 0.8
2015-Oct-08 Thu ### 11.77 ### 11.51 4,807,348 28,291,242 ### ### 0.8
2015-Oct-07 Wed 11.21 11.43 ### 11.28 3,267,049 18,671,185 ### ### 0.8
2015-Oct-06 Tue ### 11.29 ### ### 82.3 82.3 0.0
2015-Oct-05 Mon 10.79 ### ### 10.82 2,110,848 0 62.3 62.3 0.8
2015-Oct-02 Fri ### ### ### 10.57 94.6 94.6 0.8
2015-Oct-01 Thu ### 10.22 ### ### ### ### 0.0
2015-Sep-30 Wed ### ### 9.83 ### 2,259,280 ### ### ### 0.0
2015-Sep-29 Tue ### ### 9.8 9.8 2,358,985 11,559,026 ### ### 0.7
2015-Sep-28 Mon ### ### ### ### ### ### 0.0
2015-Sep-25 Fri ### ### ### ### 2,480,346 0 79.5 79.5 0.0
2015-Sep-24 Thu ### 10.22 9.86 9.87 11.5 11.5 ###
2015-Sep-23 Wed 10.23 ### ### ### ### ### 0.0
2015-Sep-22 Tue ### ### 10.43 10.52 1,733,276 ### 22.7 22.7 ###
2015-Sep-21 Mon 10.71 10.73 ### 10.53 1,928,822 ### 19.3 19.3 0.8
2015-Sep-18 Fri ### ### 10.75 10.89 2,311,276 ### 23.4 23.4 0.8
2015-Sep-17 Thu 10.77 ### 10.73 10.85 78.5 78.5 0.8
2015-Sep-16 Wed 10.59 ### ### 10.52 2,357,178 0 19.4 19.4 ###
2015-Sep-15 Tue 10.74 10.74 10.54 10.54 2,164,827 23,033,759 ### ### 0.8
2015-Sep-14 Mon ### ### ### 10.74 18.7 18.7 0.8
2015-Sep-11 Fri ### ### 10.73 10.77 19.3 19.3 ###
2015-Sep-10 Thu 10.88 ### 10.81 ### 3,220,451 ### ### ### 0.0
2015-Sep-09 Wed ### ### ### ### 2,415,180 0 14.8 14.8 0.0
2015-Sep-08 Tue ### 11.2 ### ### 69.6 69.6 0.0
2015-Sep-07 Mon 10.87 ### 10.74 ### 2,190,983 11,765,578 ### ### 0.0
2015-Sep-04 Fri 10.88 ### ### 10.8 2,903,848 0 27.3 27.3 ###
2015-Sep-03 Thu 11.51 ### ### ### 2,934,741 0 ### ### 0.0
2015-Sep-02 Wed ### 11.42 ### ### 3,228,441 ### 88.5 88.5 0.0
2015-Sep-01 Tue ### 11.4 ### ### ### ### 0.0
2015-Aug-31 Mon ### ### ### 11.44 2,003,278 0 12.5 12.5 0.8
2015-Aug-28 Fri 11.85 ### 11.78 11.87 ### ### 0.8
2015-Aug-27 Thu ### 11.83 ### 11.71 1,509,755 ### ### ### ###
2015-Aug-26 Wed 11.29 11.7 11.29 ### 2,721,545 31,284,159 ### ### 0.0
2015-Aug-25 Tue ### 11.7 11.21 11.57 3,304,377 ### 59.9 59.9 ###
2015-Aug-24 Mon 11.59 ### 11.45 11.54 3,450,589 19,754,622 ### ### 0.8
2015-Aug-21 Fri 11.78 11.89 11.56 11.8 71.4 71.4 0.8
2015-Aug-20 Thu ### ### 11.88 ### ### ### 0.0
2015-Aug-19 Wed ### ### ### 12.27 3,289,551 0 86.1 86.1 ###
2015-Aug-18 Tue ### ### 12.29 12.4 ### ### 0.9
2015-Aug-17 Mon ### ### 12.84 ### 1,462,247 9,387,625 ### ### 0.0
2015-Aug-14 Fri ### ### 12.79 ### 32.5 32.5 0.0
2015-Aug-13 Thu ### 13.47 ### ### 4,962,125 ### ### ### 0.0
2015-Aug-12 Wed ### ### 13.44 13.52 2,690,959 18,083,244 ### ### 1.0
2015-Aug-11 Tue ### ### 13.82 ### ### ### 0.0
2015-Aug-10 Mon ### ### ### ### 2,033,143 0 85.3 85.3 0.0
2015-Aug-07 Fri 13.45 13.8 13.45 13.71 1,827,184 24,895,382 89.0 89.0 ###
2015-Aug-06 Thu 13.46 13.685 ### 13.57 1,433,645 ### ### ### ###
2015-Aug-05 Wed 13.7 13.7 ### 13.49 1,528,744 ### 20.3 20.3 ###
2015-Aug-04 Tue ### 13.82 ### 13.75 73.6 73.6 1.0
2015-Aug-03 Mon ### 13.73 13.58 ### 972,326 ### ### ### 0.0
2015-Jul-31 Fri ### 13.72 13.52 ### 70.2 70.2 0.0
2015-Jul-30 Thu 13.52 ### 13.45 13.52 1,061,276 7,137,081 ### ### 1.0
2015-Jul-29 Wed 13.46 13.52 ### 13.45 33.9 33.9 ###
2015-Jul-28 Tue 13.28 13.47 ### ### 72.1 72.1 0.0
2015-Jul-27 Mon ### 13.48 13.21 13.48 808,174 10,785,082 ### ### 1.0
2015-Jul-24 Fri ### ### ### 13.4 ### ### 1.0
2015-Jul-23 Thu ### 13.51 ### 13.46 87.6 87.6 ###
2015-Jul-22 Wed ### ### ### ### 20.3 20.3 0.0
2015-Jul-21 Tue 13.43 13.51 13.27 ### 28.4 28.4 0.0
2015-Jul-20 Mon 13.28 13.43 13.26 ### 720,076 ### 77.0 77.0 0.0
2015-Jul-17 Fri 13.27 ### 13.21 ### 658,083 ### ### ### 0.0
2015-Jul-16 Thu ### 13.53 13.2 ### 1,226,923 16,397,825 ### ### 0.0
2015-Jul-15 Wed ### 13.43 ### ### 79.7 79.7 0.0
2015-Jul-14 Tue ### ### ### ### 2,373,423 0 79.4 79.4 0.0
2015-Jul-13 Mon 12.83 12.85 ### 12.75 27.5 27.5 ###
2015-Jul-10 Fri ### ### ### 12.79 1,658,279 0 ### ### ###
2015-Jul-09 Thu 12.48 ### 12.25 12.49 ### ### 0.9
2015-Jul-08 Wed ### ### 12.54 12.54 13.8 13.8 0.9
2015-Jul-07 Tue ### 13.2 ### ### 21.7 21.7 0.0
2015-Jul-06 Mon 12.71 ### ### ### 1,332,086 0 88.7 88.7 0.0
2015-Jul-03 Fri ### ### 12.89 ### 1,746,028 11,253,150 34.0 34.0 0.0
2015-Jul-02 Thu 12.87 13.27 12.76 ### ### ### 0.0
2015-Jul-01 Wed ### 12.85 12.42 12.81 2,848,281 ### 74.8 74.8 ###
2015-Jun-30 Tue ### 12.22 11.88 12.2 2,345,184 ### 80.0 80.0 ###
2015-Jun-29 Mon ### ### 11.88 ### 32.0 32.0 0.0
2015-Jun-26 Fri 12.25 12.4 ### ### 2,723,550 ### 80.9 80.9 0.0
2015-Jun-25 Thu ### ### ### ### ### ### 0.0
2015-Jun-24 Wed 12.75 12.75 12.53 ### 1,299,444 16,424,972 22.2 22.2 0.0
2015-Jun-23 Tue ### ### 12.7 12.77 1,360,248 8,637,574 ### ### 0.9
2015-Jun-22 Mon 12.88 12.88 ### 12.78 27.2 27.2 0.9
2015-Jun-19 Fri ### ### 12.845 12.89 ### ### ###
2015-Jun-18 Thu 12.79 12.87 ### 12.71 2,457,551 15,814,340 ### ### 0.9
2015-Jun-17 Wed 12.89 ### 12.72 12.79 24.6 24.6 ###
2015-Jun-16 Tue ### ### 12.78 12.82 29.5 29.5 0.9
2015-Jun-15 Mon ### ### 12.86 ### 76.4 76.4 0.0
2015-Jun-12 Fri 12.8 ### 12.76 ### 1,088,821 6,946,677 ### ### 0.0
2015-Jun-11 Thu 12.86 ### 12.79 ### 938,259 ### 74.0 74.0 0.0
2015-Jun-10 Wed ### 12.74 ### 12.7 73.1 73.1 0.9
2015-Jun-09 Tue ### ### 12.73 12.78 2,507,845 ### ### ### 0.9
2015-Jun-05 Fri ### 13.21 12.84 ### 2,724,224 ### ### ### 0.0
2015-Jun-04 Thu 12.72 12.87 ### 12.8 1,842,425 ### 84.2 84.2 0.9
2015-Jun-03 Wed 12.74 12.8 12.56 12.76 79.2 79.2 ###
2015-Jun-02 Tue ### ### ### 12.72 ### ### 0.9
2015-Jun-01 Mon ### ### 12.71 ### 34.4 34.4 0.0
2015-May-29 Fri ### 13.21 ### ### ### ### 0.0
2015-May-28 Thu 12.55 ### 12.55 ### 2,371,928 14,883,848 91.2 91.2 0.0
2015-May-27 Wed 12.57 12.77 12.48 12.58 1,524,484 ### ### ### 0.9
2015-May-26 Tue 12.46 12.74 12.46 ### 1,130,389 ### ### ### 0.0
2015-May-25 Mon 12.23 12.51 12.23 12.4 1,589,728 ### 82.7 82.7 0.9
2015-May-22 Fri ### 12.7 12.22 ### 2,173,529 27,082,171 10.0 10.0 0.0
2015-May-21 Thu 12.7 12.77 12.5 12.53 18.5 18.5 ###
2015-May-20 Wed ### ### ### ### ### ### 0.0
2015-May-19 Tue 12.82 12.89 ### ### 2,345,052 ### 22.0 22.0 0.0
2015-May-18 Mon ### ### ### 12.88 23.4 23.4 ###
2015-May-15 Fri ### 13.21 ### ### 82.5 82.5 0.0
2015-May-14 Thu 12.73 ### 12.72 12.89 1,416,756 ### 80.3 80.3 ###
2015-May-13 Wed 12.8 ### 12.75 ### 74.3 74.3 0.0
2015-May-12 Tue ### ### ### ### 1,836,424 0 86.5 86.5 0.0
2015-May-11 Mon ### ### ### 12.77 1,120,443 0 22.0 22.0 0.9
2015-May-08 Fri ### ### 12.77 12.83 ### ### ###
2015-May-07 Thu 12.89 ### 12.75 12.82 1,858,286 11,846,573 28.0 28.0 0.9
2015-May-06 Wed ### 13.29 ### ### 1,158,882 7,700,770 27.2 27.2 0.0
2015-May-05 Tue ### ### 13.28 ### 2,179,245 14,470,186 ### ### 0.0
2015-May-04 Mon ### 13.41 ### ### 1,674,822 11,229,681 ### ### 0.0
2015-May-01 Fri ### ### ### ### 1,895,772 0 23.3 23.3 0.0
2015-Apr-30 Thu 13.2 ### ### ### 2,676,244 0 ### ### 0.0
2015-Apr-29 Wed ### 13.42 ### 13.27 ### ### 0.9
2015-Apr-28 Tue 13.85 13.87 ### ### 23.4 23.4 0.0
2015-Apr-27 Mon 13.8 ### 13.74 13.85 70.8 70.8 ###
2015-Apr-24 Fri ### 13.8 ### 13.74 2,215,177 15,284,721 87.0 87.0 ###
2015-Apr-23 Thu 13.52 13.52 ### ### 19.1 19.1 0.0
2015-Apr-22 Wed 13.5 13.58 13.41 13.48 1,285,955 ### ### ### 1.0
2015-Apr-21 Tue 13.42 13.59 ### 13.46 1,630,247 11,077,528 ### ### ###
2015-Apr-20 Mon ### ### ### 13.25 1,398,254 0 80.4 80.4 ###
2015-Apr-17 Fri 13.5 13.56 ### 13.24 1,635,440 11,088,283 ### ### 0.9
2015-Apr-16 Thu ### 13.56 ### 13.45 1,405,821 ### ### ### ###
2015-Apr-15 Wed 13.76 13.78 13.27 13.29 2,881,848 ### 10.3 10.3 ###
2015-Apr-14 Tue 13.83 ### 13.77 13.84 70.6 70.6 1.0
2015-Apr-13 Mon ### ### 13.81 13.89 2,085,772 14,402,255 21.3 21.3 1.0
2015-Apr-10 Fri ### 14.25 ### ### ### ### 0.0
2015-Apr-09 Thu 13.85 ### ### ### 2,356,082 0 ### ### 0.0
2015-Apr-08 Wed 13.59 13.75 13.45 13.73 76.7 76.7 ###
2015-Apr-07 Tue ### 13.72 ### 13.54 85.3 85.3 1.0
2015-Apr-02 Thu 13.26 ### ### ### 1,493,681 0 73.1 73.1 0.0
2015-Apr-01 Wed ### ### ### 13.27 ### ### 0.9
2015-Mar-31 Tue ### 13.41 13.26 ### 1,747,980 ### 70.9 70.9 0.0
2015-Mar-30 Mon 13.27 ### ### 13.28 77.0 77.0 0.9
2015-Mar-27 Fri ### ### ### 13.27 2,849,044 0 86.0 86.0 0.9
2015-Mar-26 Thu ### ### 12.86 ### ### ### 0.0
2015-Mar-25 Wed ### ### ### ### 76.3 76.3 0.0
2015-Mar-24 Tue 13.45 13.46 ### ### 2,480,082 16,690,951 ### ### 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 20:34:41 thru 2024-05-18 20:34:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000