Australia markets open in 6 hours 32 minutes

CSR Limited (CSR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
8.970.00 (0.00%)
At close: 03:59PM AEST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 2024------
26 June 2024------
25 June 2024------
24 June 2024------
21 June 2024------
21 June 20240.12 Dividend
20 June 2024------
19 June 20248.978.978.978.978.975,811,381
18 June 20248.978.978.978.978.9712,658,436
17 June 20248.978.978.978.978.972,413,950
14 June 20248.978.978.968.978.97253,764
13 June 20248.968.978.968.978.97721,784
12 June 20248.958.968.958.958.95653,180
11 June 20248.938.968.938.958.951,413,810
07 June 20248.938.948.938.948.942,459,454
06 June 20248.938.948.928.928.9251,018
05 June 20248.948.948.928.928.9276,530
04 June 20248.948.948.928.938.93110,354
03 June 20248.928.938.918.928.92225,341
31 May 20248.928.938.918.918.91459,569
30 May 20248.918.928.908.928.92129,231
29 May 20248.948.948.918.918.917,010,966
28 May 20248.938.948.938.948.944,064,613
27 May 20248.938.948.938.948.94315,412
24 May 20248.938.938.928.938.932,047,527
23 May 20248.918.938.918.928.92188,776
22 May 20248.928.948.908.908.90139,929
21 May 20248.918.918.908.918.91262,590
20 May 20248.928.938.908.918.91173,748
17 May 20248.918.918.908.918.91153,982
16 May 20248.898.928.898.918.911,146,127
15 May 20248.888.908.888.898.891,409,569
14 May 20248.888.898.878.888.88169,622
13 May 20248.888.888.888.888.88226,904
10 May 20248.888.898.888.898.891,701,654
09 May 20248.888.888.878.888.88433,464
08 May 20248.898.898.888.898.891,484,796
07 May 20248.888.908.878.888.88176,188
06 May 20248.898.898.878.878.87266,534
03 May 20248.888.898.878.878.87171,676
02 May 20248.878.888.868.878.87512,469
01 May 20248.898.898.878.888.8867,579
30 Apr 20248.898.908.878.898.89152,843
29 Apr 20248.888.938.878.918.91204,006
26 Apr 20248.878.888.868.868.86475,819
24 Apr 20248.888.898.868.898.89227,855
23 Apr 20248.878.888.868.868.86206,897
22 Apr 20248.878.888.868.888.88151,901
19 Apr 20248.868.868.858.858.851,418,687
18 Apr 20248.858.858.848.858.85827,328
17 Apr 2024------
16 Apr 20248.858.878.848.858.85631,723
15 Apr 20248.858.858.838.848.84806,801
12 Apr 20248.838.858.838.848.841,123,873
11 Apr 20248.848.848.838.848.84793,483
10 Apr 20248.848.848.838.848.84168,334
09 Apr 20248.848.848.828.848.84236,540
08 Apr 20248.858.858.838.838.83662,859
05 Apr 20248.838.848.828.848.84957,720
04 Apr 20248.828.838.818.838.833,118,829
03 Apr 20248.838.838.828.828.82205,548
02 Apr 20248.838.838.828.838.83132,029
28 Mar 20248.828.838.828.828.82450,254
27 Mar 20248.828.838.828.828.82424,740
26 Mar 20248.838.838.828.828.82729,205
25 Mar 20248.828.838.828.828.82191,747
22 Mar 20248.828.838.828.838.831,220,435
21 Mar 20248.828.838.828.838.831,319,585
20 Mar 20248.828.838.818.828.821,906,590
19 Mar 20248.838.838.828.838.83973,005
18 Mar 20248.828.848.828.838.831,456,119
15 Mar 20248.838.838.828.838.831,634,903
14 Mar 20248.828.838.828.828.821,255,644
13 Mar 20248.828.838.828.828.821,706,857
12 Mar 20248.828.838.828.828.821,905,773
11 Mar 20248.838.838.828.828.82459,729
08 Mar 20248.828.838.828.828.82714,180
07 Mar 20248.838.838.818.818.812,124,844
06 Mar 20248.828.838.818.838.83566,646
05 Mar 20248.828.838.828.838.832,987,690
04 Mar 20248.828.838.828.828.82854,159
01 Mar 20248.828.858.828.848.84721,135
29 Feb 20248.828.848.818.818.811,121,093
28 Feb 20248.808.838.808.808.802,545,241
27 Feb 20248.788.838.778.808.806,027,235
26 Feb 2024------
23 Feb 20248.358.398.328.378.372,540,474
22 Feb 20248.358.478.288.358.353,499,857
21 Feb 20246.908.026.837.957.95626,104
20 Feb 20246.676.766.616.766.76679,549
19 Feb 20246.856.986.666.716.71708,186
16 Feb 20246.736.896.736.796.79590,601
15 Feb 20246.726.796.666.676.67389,764
14 Feb 20246.676.736.626.696.69430,101
13 Feb 20246.816.846.726.736.73357,302
12 Feb 20246.766.806.726.776.77356,028
09 Feb 20246.676.796.676.776.77394,707
08 Feb 20246.406.636.396.596.59621,792
07 Feb 20246.566.636.376.496.49733,012
06 Feb 20246.836.836.756.826.82385,698
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...