Australia markets closed

CSR Limited (CSR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
8.87+0.01 (+0.11%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20248.888.898.868.878.871,673,354
23 Apr 20248.868.898.868.868.86903,061
22 Apr 20248.878.888.868.878.87569,539
19 Apr 20248.858.868.858.868.867,133,928
18 Apr 20248.868.868.848.858.853,019,504
17 Apr 20248.858.868.848.858.851,865,857
16 Apr 20248.858.878.848.858.851,926,921
15 Apr 20248.858.858.838.858.851,490,509
12 Apr 20248.838.858.838.848.842,224,286
11 Apr 20248.838.848.838.848.841,086,405
10 Apr 20248.848.848.838.838.831,476,835
09 Apr 20248.848.848.828.838.832,169,585
08 Apr 20248.848.868.838.848.842,801,754
05 Apr 20248.838.848.828.838.831,534,484
04 Apr 20248.838.838.818.828.8210,132,036
03 Apr 20248.838.838.828.838.832,049,869
02 Apr 20248.838.838.828.838.832,029,156
28 Mar 20248.838.838.828.828.822,650,219
27 Mar 20248.838.838.828.828.8215,450,103
26 Mar 20248.838.838.828.828.821,902,565
25 Mar 20248.838.838.828.828.821,299,020
22 Mar 20248.838.838.828.838.833,910,936
21 Mar 20248.828.838.828.828.829,350,399
20 Mar 20248.838.838.818.818.814,837,903
19 Mar 20248.828.838.828.828.824,043,637
18 Mar 20248.838.848.828.828.823,195,233
15 Mar 20248.828.838.828.828.828,613,627
14 Mar 20248.838.838.828.838.835,030,047
13 Mar 20248.828.838.828.828.823,066,100
12 Mar 20248.828.838.828.828.825,069,041
11 Mar 20248.828.838.828.828.821,358,008
08 Mar 20248.828.838.828.828.823,788,067
07 Mar 20248.828.838.828.838.838,251,000
06 Mar 20248.828.838.818.838.833,146,548
05 Mar 20248.838.838.828.838.834,396,396
04 Mar 20248.828.838.828.838.835,039,792
01 Mar 20248.828.858.818.838.833,008,275
29 Feb 20248.818.848.818.838.834,777,932
28 Feb 20248.808.838.798.818.814,531,933
27 Feb 20248.788.848.778.808.8033,997,042
26 Feb 20248.388.388.388.388.38-
23 Feb 20248.348.398.328.388.386,019,220
22 Feb 20248.508.508.288.368.3617,718,401
21 Feb 20246.898.026.837.957.954,323,643
20 Feb 20246.686.776.616.776.771,614,965
19 Feb 20246.906.986.666.706.701,668,957
16 Feb 20246.736.896.726.796.792,077,729
15 Feb 20246.786.806.666.686.681,336,728
14 Feb 20246.646.736.626.696.691,962,257
13 Feb 20246.796.846.716.726.721,340,448
12 Feb 20246.736.806.726.786.78882,235
09 Feb 20246.666.796.666.766.762,377,594
08 Feb 20246.406.636.376.586.581,661,615
07 Feb 20246.556.636.376.536.533,163,149
06 Feb 20246.836.846.756.846.841,103,485
05 Feb 20246.896.896.806.836.83684,525
02 Feb 20246.926.936.846.926.921,378,414
01 Feb 20247.017.026.886.896.892,088,059
31 Jan 20246.876.946.786.946.941,459,666
30 Jan 20246.926.966.756.816.811,670,572
29 Jan 20246.987.026.896.906.901,964,677
25 Jan 20246.986.986.896.966.961,363,442
24 Jan 20246.956.966.866.946.941,247,725
23 Jan 20246.946.976.886.946.941,544,203
22 Jan 20246.876.966.836.896.892,076,011
19 Jan 20246.746.796.726.776.771,132,152
18 Jan 20246.666.756.636.716.711,640,072
17 Jan 20246.666.706.616.696.691,774,391
16 Jan 20246.616.656.536.616.611,294,590
15 Jan 20246.536.636.526.616.61454,820
12 Jan 20246.406.526.326.526.521,835,161
11 Jan 20246.446.496.426.456.451,418,852
10 Jan 20246.376.426.356.376.37982,447
09 Jan 20246.526.526.386.406.401,166,533
08 Jan 20246.396.426.346.396.39976,108
05 Jan 20246.446.476.396.406.401,130,320
04 Jan 20246.466.506.426.506.501,296,736
03 Jan 20246.526.556.466.486.48731,747
02 Jan 20246.586.646.546.596.591,075,131
29 Dec 20236.586.606.546.606.60372,614
28 Dec 20236.636.636.556.616.61650,117
27 Dec 20236.506.596.506.566.56691,557
22 Dec 20236.406.496.386.486.481,800,780
21 Dec 20236.496.496.366.416.411,423,517
20 Dec 20236.516.546.426.466.462,197,853
19 Dec 20236.406.486.396.486.481,856,734
18 Dec 20236.446.536.406.466.461,498,140
15 Dec 20236.356.476.356.466.463,330,153
14 Dec 20236.276.346.206.326.321,963,914
13 Dec 20236.046.176.036.166.162,717,115
12 Dec 20235.956.055.936.046.042,001,654
11 Dec 20235.945.975.875.915.911,262,995
08 Dec 20235.885.965.865.935.931,156,726
07 Dec 20235.985.995.885.905.901,578,350
06 Dec 20235.875.975.845.975.971,131,160
05 Dec 20235.905.915.855.875.871,100,645
04 Dec 20235.905.955.895.935.931,594,833
01 Dec 20235.865.895.825.895.89730,945
30 Nov 20235.865.885.815.875.872,113,870
29 Nov 20235.865.885.825.855.85682,735
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...