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

Currently Fri 24-May-24 10:45:10 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 Page 13...

     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 23rd 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-Mar-23 Mon ### 13.4 13.23 ### 74.1 74.1 0.0
2015-Mar-20 Fri 13.44 13.44 13.23 ### ### ### 0.0
2015-Mar-19 Thu 13.23 ### ### ### 2,907,927 0 ### ### 0.0
2015-Mar-18 Wed 13.44 13.44 ### ### 3,884,174 26,101,649 ### ### 0.0
2015-Mar-17 Tue ### ### 13.46 13.5 1,626,042 ### ### ### 1.0
2015-Mar-16 Mon 13.7 13.7 13.44 13.47 19.8 19.8 1.0
2015-Mar-13 Fri ### ### ### ### 2,632,424 0 12.1 12.1 0.0
2015-Mar-12 Thu ### ### ### ### 3,696,423 0 17.6 17.6 0.0
2015-Mar-11 Wed 14.25 ### ### ### 25.9 25.9 0.0
2015-Mar-10 Tue ### ### ### 14.72 15.2 15.2 ###
2015-Mar-09 Mon 15.2 ### ### 15.25 ### ### ###
2015-Mar-06 Fri 15.4 15.43 15.22 15.41 72.3 72.3 ###
2015-Mar-05 Thu 15.43 15.5 ### ### 1,617,654 ### ### ### 0.0
2015-Mar-04 Wed ### 15.8 15.48 15.59 1,601,928 25,054,153 ### ### ###
2015-Mar-03 Tue 15.49 ### ### 15.52 1,706,123 0 ### ### 1.1
2015-Mar-02 Mon 15.45 15.52 ### ### 1,321,951 ### ### ### 0.0
2015-Feb-27 Fri 15.4 15.57 ### ### 2,787,780 ### ### ### 0.0
2015-Feb-26 Thu ### 15.42 ### 15.28 1,890,957 14,579,278 78.4 78.4 ###
2015-Feb-25 Wed 15.4 15.45 ### 15.21 4,092,281 31,612,870 ### ### ###
2015-Feb-24 Tue 15.58 15.79 15.43 ### ### ### 0.0
2015-Feb-23 Mon 15.2 ### ### 15.49 2,984,570 0 ### ### ###
2015-Feb-20 Fri ### ### ### 15.26 ### ### ###
2015-Feb-19 Thu ### ### ### 15.88 5,383,671 0 ### ### 1.1
2015-Feb-18 Wed 14.5 14.51 ### 14.46 ### ### 1.0
2015-Feb-17 Tue 14.46 14.49 ### 14.44 ### ### ###
2015-Feb-16 Mon 14.48 14.54 14.23 14.5 1,420,885 ### 69.1 69.1 1.0
2015-Feb-13 Fri ### 14.46 ### 14.4 81.6 81.6 1.0
2015-Feb-12 Thu ### 14.2 ### ### 75.6 75.6 0.0
2015-Feb-11 Wed ### 14.21 ### ### 1,317,253 9,359,082 34.3 34.3 0.0
2015-Feb-10 Tue ### ### 13.86 ### 1,765,452 12,234,582 24.6 24.6 0.0
2015-Feb-09 Mon ### ### ### ### ### ### 0.0
2015-Feb-06 Fri ### 14.2 ### ### ### ### 0.0
2015-Feb-05 Thu 14.22 14.22 13.82 ### 1,866,380 26,166,647 12.4 12.4 0.0
2015-Feb-04 Wed ### 14.26 ### ### 31.1 31.1 0.0
2015-Feb-03 Tue 13.77 ### ### 13.86 ### ### ###
2015-Feb-02 Mon 13.54 13.87 13.51 13.77 84.7 84.7 ###
2015-Jan-30 Fri 13.77 13.87 13.51 ### ### ### 0.0
2015-Jan-29 Thu 13.52 ### 13.48 13.79 83.4 83.4 1.0
2015-Jan-28 Wed ### 13.85 12.88 13.7 5,666,985 75,739,254 ### ### 1.0
2015-Jan-27 Tue ### 12.78 ### 12.74 2,488,087 15,898,875 ### ### ###
2015-Jan-23 Fri ### 12.21 ### 12.21 77.8 77.8 0.9
2015-Jan-22 Thu 11.82 ### 11.72 ### 1,980,970 11,608,484 ### ### 0.0
2015-Jan-21 Wed 11.73 11.87 ### 11.74 1,908,842 11,328,977 67.3 67.3 0.8
2015-Jan-20 Tue ### ### 11.73 11.76 14.3 14.3 0.8
2015-Jan-19 Mon ### ### ### ### 918,875 0 32.4 32.4 0.0
2015-Jan-16 Fri ### 12.21 ### ### ### ### 0.0
2015-Jan-15 Thu 12.21 12.28 12.145 12.21 73.2 73.2 0.9
2015-Jan-14 Wed ### ### ### 12.2 1,641,029 0 28.7 28.7 ###
2015-Jan-13 Tue ### ### ### ### ### ### 0.0
2015-Jan-12 Mon 12.25 ### ### 12.23 1,001,571 0 31.1 31.1 ###
2015-Jan-09 Fri 12.22 ### ### ### 1,350,287 0 ### ### 0.0
2015-Jan-08 Thu 12.2 12.25 ### ### 30.0 30.0 0.0
2015-Jan-07 Wed ### ### ### ### 18.0 18.0 0.0
2015-Jan-06 Tue 12.5 ### 12.22 ### 2,199,457 13,438,682 22.1 22.1 0.0
2015-Jan-05 Mon ### ### 12.53 12.58 ### ### 0.9
2015-Jan-02 Fri 12.75 12.79 ### ### 651,945 4,169,188 ### ### 0.0
2014-Dec-31 Wed 12.58 12.75 12.58 ### ### ### 0.0
2014-Dec-30 Tue 12.72 12.76 12.58 12.58 ### ### 0.9
2014-Dec-29 Mon ### 12.72 12.55 ### ### ### 0.0
2014-Dec-24 Wed ### ### 12.52 12.58 ### ### 0.9
2014-Dec-23 Tue ### 12.72 12.5 12.53 26.4 26.4 ###
2014-Dec-22 Mon 12.56 ### 12.51 ### ### ### 0.0
2014-Dec-19 Fri ### 12.49 12.29 12.44 ### ### 0.9
2014-Dec-18 Thu 12.25 ### ### 12.25 ### ### 0.9
2014-Dec-17 Wed 12.5 12.51 ### 12.27 5,645,379 35,311,845 16.6 16.6 ###
2014-Dec-16 Tue ### 12.86 12.56 ### 2,241,874 ### ### ### 0.0
2014-Dec-15 Mon ### ### ### 12.8 2,318,226 0 ### ### 0.9
2014-Dec-12 Fri ### ### ### ### ### ### 0.0
2014-Dec-11 Thu ### ### ### ### 2,357,727 0 ### ### 0.0
2014-Dec-10 Wed ### 13.55 ### 13.52 79.6 79.6 1.0
2014-Dec-09 Tue ### 13.78 ### ### ### ### 0.0
2014-Dec-08 Mon 13.85 ### 13.81 13.81 1,211,548 ### 30.1 30.1 ###
2014-Dec-05 Fri 13.88 ### ### 13.84 1,797,684 0 ### ### 1.0
2014-Dec-04 Thu ### ### 13.74 13.87 ### ### ###
2014-Dec-03 Wed 13.89 ### 13.8 ### 1,246,988 ### ### ### 0.0
2014-Dec-02 Tue ### ### 13.86 ### 1,278,449 8,859,651 ### ### 0.0
2014-Dec-01 Mon ### 14.43 ### ### 37.2 37.2 0.0
2014-Nov-28 Fri 14.51 14.54 ### ### 29.5 29.5 0.0
2014-Nov-27 Thu 14.47 ### ### 14.52 76.0 76.0 1.0
2014-Nov-26 Wed ### 14.46 ### 14.42 1,849,422 13,371,321 ### ### ###
2014-Nov-25 Tue ### 14.23 ### ### 87.1 87.1 0.0
2014-Nov-24 Mon ### 14.21 ### ### 73.4 73.4 0.0
2014-Nov-21 Fri ### 14.025 13.83 ### 945,828 ### ### ### 0.0
2014-Nov-20 Thu ### ### ### ### ### ### 0.0
2014-Nov-19 Wed ### 14.2 ### ### ### ### 0.0
2014-Nov-18 Tue ### 14.29 ### ### 76.7 76.7 0.0
2014-Nov-17 Mon 14.24 14.24 ### ### 36.1 36.1 0.0
2014-Nov-14 Fri ### 14.24 ### ### 86.6 86.6 0.0
2014-Nov-13 Thu ### ### ### ### 805,046 0 ### ### 0.0
2014-Nov-12 Wed ### 14.2 ### ### 1,224,628 8,694,858 33.9 33.9 0.0
2014-Nov-11 Tue ### ### ### ### 1,192,120 0 ### ### 0.0
2014-Nov-10 Mon ### 14.22 ### ### 27.4 27.4 0.0
2014-Nov-07 Fri ### ### ### ### ### ### 0.0
2014-Nov-06 Thu ### ### 13.87 ### 2,506,146 17,380,122 ### ### 0.0
2014-Nov-05 Wed 14.4 14.41 ### 14.2 1,560,820 ### ### ### 1.0
2014-Nov-04 Tue ### 14.59 ### 14.44 1,147,121 8,368,247 ### ### ###
2014-Nov-03 Mon 14.5 14.51 ### 14.44 1,024,221 7,430,723 35.2 35.2 ###
2014-Oct-31 Fri 14.4 14.49 ### 14.47 71.8 71.8 ###
2014-Oct-30 Thu 14.29 ### 14.21 14.29 74.6 74.6 ###
2014-Oct-29 Wed ### ### ### 14.23 29.1 29.1 ###
2014-Oct-28 Tue 14.26 ### ### 14.25 1,737,185 0 ### ### 1.0
2014-Oct-27 Mon ### 14.25 ### 14.22 1,146,289 ### ### ### 1.0
2014-Oct-24 Fri ### ### ### ### 1,367,553 0 69.3 69.3 0.0
2014-Oct-23 Thu ### ### 13.925 ### ### ### 0.0
2014-Oct-22 Wed 13.87 ### 13.82 ### 81.7 81.7 0.0
2014-Oct-21 Tue 13.78 13.825 ### 13.71 30.6 30.6 ###
2014-Oct-20 Mon ### ### ### ### ### ### 0.0
2014-Oct-17 Fri 13.75 13.87 ### 13.71 31.0 31.0 ###
2014-Oct-16 Thu ### ### 13.375 ### 86.7 86.7 0.0
2014-Oct-15 Wed 13.52 ### 13.45 13.51 1,449,323 ### ### ### ###
2014-Oct-14 Tue 13.25 13.545 13.25 13.5 2,285,356 30,618,057 77.3 77.3 1.0
2014-Oct-13 Mon 13.29 13.41 13.22 ### 1,312,228 ### ### ### 0.0
2014-Oct-10 Fri 13.41 ### ### 13.46 78.8 78.8 ###
2014-Oct-09 Thu 13.73 13.79 ### 13.7 ### ### 1.0
2014-Oct-08 Wed ### ### 13.48 13.55 27.6 27.6 1.0
2014-Oct-07 Tue ### ### 13.55 13.8 ### ### 1.0
2014-Oct-06 Mon ### 13.86 ### 13.8 1,144,655 7,932,459 85.0 85.0 1.0
2014-Oct-03 Fri 13.79 13.8 13.54 ### 20.0 20.0 0.0
2014-Oct-02 Thu 13.88 ### 13.81 13.85 ### ### ###
2014-Oct-01 Wed 13.75 ### 13.75 ### 81.4 81.4 0.0
2014-Sep-30 Tue 13.84 ### 13.77 13.8 ### ### 1.0
2014-Sep-29 Mon 13.86 ### 13.8 13.86 1,564,448 ### ### ### ###
2014-Sep-26 Fri ### ### 13.88 ### ### ### 0.0
2014-Sep-25 Thu 14.22 14.22 ### ### 26.3 26.3 0.0
2014-Sep-24 Wed 14.25 ### ### ### 2,420,044 0 ### ### 0.0
2014-Sep-23 Tue 14.57 ### 14.41 14.55 ### ### ###
2014-Sep-22 Mon ### 14.75 ### 14.57 1,190,577 ### ### ### ###
2014-Sep-19 Fri 14.71 14.74 ### ### 29.1 29.1 0.0
2014-Sep-18 Thu ### ### 14.46 14.58 31.9 31.9 ###
2014-Sep-17 Wed ### ### 14.525 14.59 ### ### 1.0
2014-Sep-16 Tue 14.87 14.88 14.5 14.53 2,077,145 ### 16.4 16.4 1.0
2014-Sep-15 Mon ### ### 14.82 14.84 26.8 26.8 ###
2014-Sep-12 Fri ### ### 14.955 ### 1,461,372 ### ### ### 0.0
2014-Sep-11 Thu ### ### ### ### 1,272,477 0 22.7 22.7 0.0
2014-Sep-10 Wed ### ### ### ### 1,431,982 0 ### ### 0.0
2014-Sep-09 Tue ### 15.175 ### ### ### ### 0.0
2014-Sep-08 Mon 15.28 ### ### ### ### ### 0.0
2014-Sep-05 Fri ### ### ### ### 953,025 0 ### ### 0.0
2014-Sep-04 Thu 15.29 15.4 ### ### 2,448,179 18,850,978 ### ### 0.0
2014-Sep-03 Wed 15.41 15.46 15.2 15.25 2,489,226 ### 21.5 21.5 ###
2014-Sep-02 Tue 15.54 ### ### 15.52 2,167,044 0 ### ### 1.1
2014-Sep-01 Mon 15.8 ### ### ### ### ### 0.0
2014-Aug-29 Fri ### ### 15.75 15.8 19.1 19.1 1.1
2014-Aug-28 Thu ### ### 15.82 ### 27.8 27.8 0.0
2014-Aug-27 Wed ### ### ### ### 1,501,240 0 ### ### 0.0
2014-Aug-26 Tue 16.43 16.47 16.25 16.28 2,234,973 36,564,158 27.3 27.3 1.2
2014-Aug-25 Mon 16.2 ### ### ### 76.8 76.8 0.0
2014-Aug-22 Fri ### ### ### ### 72.8 72.8 0.0
2014-Aug-21 Thu 16.21 16.25 ### ### 3,252,055 26,422,946 ### ### 0.0
2014-Aug-20 Wed ### ### ### ### 74.2 74.2 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 2024-05-24 10:45:10 thru 2024-05-24 10:45:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000