U.S. Markets closed

CSR Limited (CSR.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
4.18+0.04 (+0.97%)
At close: 4:10PM AEST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20174.074.194.074.184.182,011,011
Aug 17, 20174.044.154.014.144.142,580,915
Aug 16, 20173.974.013.953.993.991,595,758
Aug 15, 20174.074.103.983.993.991,823,439
Aug 14, 20174.044.084.044.064.061,522,404
Aug 11, 20173.984.053.974.024.021,715,011
Aug 10, 20174.044.154.024.064.063,062,564
Aug 09, 20173.924.033.914.024.022,418,813
Aug 08, 20173.933.943.883.903.902,381,246
Aug 07, 20173.953.983.913.953.951,583,939
Aug 04, 20173.893.963.893.913.911,259,983
Aug 03, 20173.943.973.883.913.916,353,946
Aug 02, 20173.923.973.923.933.931,609,228
Aug 01, 20173.913.933.853.913.914,131,802
Jul 31, 20173.964.013.923.923.922,028,290
Jul 28, 20173.984.013.963.963.962,699,161
Jul 27, 20173.994.063.984.034.032,712,010
Jul 26, 20173.974.033.964.014.011,793,717
Jul 25, 20173.973.973.873.953.952,373,893
Jul 24, 20173.963.983.913.943.943,579,067
Jul 21, 20174.144.143.893.953.9513,096,220
Jul 20, 20174.204.234.134.184.182,009,344
Jul 19, 20174.094.194.084.174.172,156,812
Jul 18, 20174.124.144.064.064.061,791,938
Jul 17, 20174.104.164.094.154.151,035,144
Jul 14, 20174.194.194.094.114.111,911,111
Jul 13, 20174.174.184.144.154.151,633,869
Jul 12, 20174.234.234.124.134.133,319,323
Jul 11, 20174.204.234.164.234.231,424,999
Jul 10, 20174.234.264.194.204.202,029,155
Jul 07, 20174.164.224.164.184.181,712,202
Jul 06, 20174.164.234.124.234.232,444,862
Jul 05, 20174.224.234.154.164.161,848,137
Jul 04, 20174.244.264.214.214.212,473,387
Jul 03, 20174.224.264.204.204.201,101,064
Jun 30, 20174.314.324.204.234.232,929,847
Jun 29, 20174.344.414.344.394.392,508,155
Jun 28, 20174.234.334.234.324.322,498,144
Jun 27, 20174.294.294.224.264.262,099,058
Jun 26, 20174.304.324.254.294.291,832,372
Jun 23, 20174.224.324.224.304.303,324,680
Jun 22, 20174.254.284.214.234.232,846,155
Jun 21, 20174.244.294.214.244.245,282,852
Jun 20, 20174.284.344.244.314.314,843,860
Jun 19, 20174.264.314.214.264.262,012,738
Jun 16, 20174.264.304.254.274.275,847,590
Jun 15, 20174.304.314.204.224.223,705,743
Jun 14, 20174.204.294.204.294.293,300,332
Jun 13, 20174.124.214.104.184.182,098,728
Jun 09, 20174.074.154.074.124.121,695,559
Jun 08, 20173.984.113.964.114.112,843,675
Jun 07, 20173.874.033.874.014.012,951,488
Jun 06, 20174.014.033.853.953.955,270,886
Jun 05, 20174.134.164.014.044.044,672,037
Jun 02, 20174.094.164.084.144.144,077,382
Jun 01, 20174.034.084.034.064.062,435,245
Jun 01, 20170.13 Dividend
May 31, 20174.204.234.174.174.042,683,196
May 30, 20174.204.234.174.214.081,621,497
May 29, 20174.234.264.194.194.062,446,595
May 26, 20174.284.284.224.234.101,352,414
May 25, 20174.284.324.254.284.152,164,262
May 24, 20174.214.324.204.274.143,011,457
May 23, 20174.244.264.184.194.064,182,248
May 22, 20174.224.244.204.224.094,196,492
May 19, 20174.204.294.204.214.083,920,862
May 18, 20174.214.284.194.194.064,151,804
May 17, 20174.374.394.254.284.156,268,996
May 16, 20174.304.424.304.414.273,842,769
May 15, 20174.294.344.274.294.163,874,968
May 12, 20174.404.404.304.324.195,089,230
May 11, 20174.424.484.324.414.2710,976,427
May 10, 20174.794.794.504.564.429,720,092
May 09, 20175.205.245.165.175.013,032,907
May 08, 20175.055.195.055.134.973,267,923
May 05, 20175.085.084.995.004.842,986,571
May 04, 20175.015.084.995.084.922,712,384
May 03, 20175.075.095.025.034.872,415,313
May 02, 20175.075.125.045.104.943,380,557
May 01, 20174.925.134.925.074.916,183,908
Apr 28, 20174.664.964.664.904.757,120,236
Apr 27, 20174.704.704.654.704.551,544,782
Apr 26, 20174.564.704.564.694.542,489,125
Apr 24, 20174.604.604.534.564.421,294,418
Apr 21, 20174.584.624.574.584.441,693,481
Apr 20, 20174.474.584.444.574.432,029,396
Apr 19, 20174.414.524.414.484.342,018,037
Apr 18, 20174.534.544.434.504.362,746,500
Apr 13, 20174.604.614.514.534.393,300,746
Apr 12, 20174.644.674.624.634.491,988,860
Apr 11, 20174.594.644.544.624.482,855,771
Apr 10, 20174.504.574.504.574.432,139,973
Apr 07, 20174.504.574.464.484.342,102,309
Apr 06, 20174.484.554.454.524.381,347,211
Apr 05, 20174.474.514.464.464.321,799,601
Apr 04, 20174.514.514.434.454.311,727,285
Apr 03, 20174.504.534.464.514.372,012,081
Mar 31, 20174.554.554.504.514.371,443,924
Mar 30, 20174.544.574.504.524.381,112,447
Mar 29, 20174.474.554.454.544.402,213,958
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...