Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Crown Resorts Limited (CWN.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
10.28-0.02 (-0.19%)
As of 10:40AM AEDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 202110.4310.4610.2810.2810.28235,980
Oct 27, 202110.5610.5910.2610.3010.304,484,542
Oct 26, 202110.6210.9010.2810.5010.507,352,481
Oct 25, 20219.689.859.609.669.661,523,241
Oct 22, 20219.509.679.489.639.63943,134
Oct 21, 20219.529.589.399.479.471,055,528
Oct 20, 20219.559.619.479.529.521,092,167
Oct 19, 20219.739.799.469.469.461,050,712
Oct 18, 20219.619.799.589.749.741,651,340
Oct 15, 20219.559.659.449.579.572,115,344
Oct 14, 20219.159.499.139.439.432,030,289
Oct 13, 20218.839.158.839.099.092,394,626
Oct 12, 20218.888.998.818.848.841,261,059
Oct 11, 20219.029.148.778.918.912,688,331
Oct 08, 20219.139.239.109.229.22723,238
Oct 07, 20219.189.229.019.159.151,095,484
Oct 06, 20219.249.249.019.039.031,522,088
Oct 05, 20219.309.319.109.179.171,299,451
Oct 04, 20219.459.519.359.439.43792,161
Oct 01, 20219.469.549.279.309.301,881,711
Sep 30, 20219.449.629.449.589.581,334,830
Sep 29, 20219.409.459.259.429.421,012,241
Sep 28, 20219.459.539.369.479.47675,649
Sep 27, 20219.389.569.359.509.50650,829
Sep 24, 20219.619.619.349.379.37969,897
Sep 23, 20219.429.599.369.569.561,178,639
Sep 22, 20219.309.459.269.339.33763,555
Sep 21, 20219.159.349.079.329.321,229,307
Sep 20, 20219.489.519.199.249.241,372,294
Sep 17, 20219.389.629.389.519.512,867,311
Sep 16, 20219.439.549.389.469.461,539,256
Sep 15, 20219.609.629.469.529.521,421,066
Sep 14, 20219.689.769.559.649.641,346,231
Sep 13, 20219.659.809.619.629.621,230,790
Sep 10, 20219.759.839.659.699.691,109,462
Sep 09, 20219.779.889.719.769.762,965,441
Sep 08, 20219.809.969.769.919.911,502,554
Sep 07, 20219.709.809.699.759.752,692,820
Sep 06, 20219.389.659.359.659.65917,226
Sep 03, 20219.289.469.289.419.411,561,419
Sep 02, 20219.309.389.229.299.291,174,902
Sep 01, 20219.259.309.129.289.281,068,080
Aug 31, 20219.239.349.109.319.312,250,417
Aug 30, 20219.299.479.209.319.311,378,524
Aug 27, 20219.289.529.259.329.321,476,874
Aug 26, 20219.419.519.249.299.291,418,112
Aug 25, 20219.209.499.209.409.401,817,110
Aug 24, 20219.109.269.079.219.21923,373
Aug 23, 20218.959.028.928.958.95661,270
Aug 20, 20219.009.148.908.988.981,421,631
Aug 19, 20218.899.078.759.079.073,298,505
Aug 18, 20218.889.018.868.928.921,043,999
Aug 17, 20219.109.118.868.908.904,956,889
Aug 16, 20219.379.379.069.099.091,447,715
Aug 13, 20219.259.389.159.319.311,571,626
Aug 12, 20218.909.238.809.159.155,635,639
Aug 11, 20218.778.958.778.788.781,755,317
Aug 10, 20218.798.878.748.808.801,046,980
Aug 09, 20218.898.938.738.768.761,725,814
Aug 06, 20218.808.968.768.858.851,866,721
Aug 05, 20218.958.958.708.748.741,885,464
Aug 04, 20219.079.118.878.958.952,357,623
Aug 03, 20218.959.138.919.089.083,297,528
Aug 02, 20218.688.978.668.938.932,808,286
Jul 30, 20218.708.728.478.618.613,023,783
Jul 29, 20218.858.978.608.788.783,219,395
Jul 28, 20219.059.258.788.838.833,184,048
Jul 27, 20219.309.518.988.988.982,940,027
Jul 26, 202110.0010.039.479.509.503,322,469
Jul 23, 202110.0110.129.8010.0210.022,640,567
Jul 22, 202110.3010.3910.1510.2510.251,541,306
Jul 21, 202110.3010.6110.2010.2810.281,750,219
Jul 20, 202110.6510.6610.4110.4610.461,380,479
Jul 19, 202110.8010.9010.7010.7410.74442,292
Jul 16, 202110.9511.0210.8810.9410.941,551,495
Jul 15, 202111.0011.0310.8911.0011.001,357,362
Jul 14, 202110.7311.0910.7311.0311.031,212,690
Jul 13, 202110.7210.8010.6210.7510.751,330,726
Jul 12, 202110.9210.9210.7310.8510.851,411,227
Jul 09, 202111.0011.1810.7010.9910.995,646,141
Jul 08, 202111.3511.4611.2011.2011.203,511,043
Jul 07, 202111.3011.4111.3011.3611.361,482,198
Jul 06, 202111.7211.7311.5011.5111.51837,245
Jul 05, 202111.8911.9111.7211.7211.72837,606
Jul 02, 202111.7811.9411.7511.9211.92909,149
Jul 01, 202111.9012.0011.7111.7111.711,344,053
Jun 30, 202111.7911.9711.7211.9111.911,290,739
Jun 29, 202111.8111.8611.7211.7511.75953,310
Jun 28, 202112.0112.0111.8911.8911.89930,497
Jun 25, 202111.9612.1111.7812.0112.01906,436
Jun 24, 202112.0912.1711.9711.9911.99721,645
Jun 23, 202112.2412.2812.1712.1712.17952,607
Jun 22, 202112.1512.3212.1112.2412.24809,327
Jun 21, 202112.0412.2012.0212.1312.13467,941
Jun 18, 202112.2312.2812.1512.2012.201,543,802
Jun 17, 202112.2012.3512.1512.2112.21986,205
Jun 16, 202112.2712.2812.1412.2012.201,226,058
Jun 15, 202112.1612.2112.0412.1512.151,020,124
Jun 11, 202112.3412.3412.0012.2212.221,370,200
Jun 10, 202112.4412.4612.2912.4012.40571,174
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement