Australia markets closed

Crown Resorts Limited (CWN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
10.06-0.05 (-0.49%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202110.0610.1310.0010.0610.06991,251
15 Jan 202110.1810.2710.1010.1110.11984,889
14 Jan 202110.1710.2410.0710.2010.201,141,603
13 Jan 202110.0010.3010.0010.2710.271,109,555
12 Jan 202110.1510.2310.0810.1510.151,559,095
11 Jan 20219.8810.279.8810.1810.181,530,144
08 Jan 20219.8010.009.7010.0010.00914,539
07 Jan 20219.929.929.789.839.831,608,510
06 Jan 20219.869.949.749.779.771,237,524
05 Jan 20219.749.829.649.799.791,030,909
04 Jan 20219.609.949.579.909.901,102,958
31 Dec 20209.839.849.639.639.63378,581
30 Dec 20209.739.839.699.779.77401,430
29 Dec 20209.769.899.729.779.77367,652
24 Dec 20209.509.809.509.729.72258,198
23 Dec 20209.509.759.479.669.66583,550
22 Dec 20209.589.699.509.569.561,022,012
21 Dec 20209.719.759.579.629.62959,516
18 Dec 20209.759.859.679.799.792,298,948
17 Dec 20209.769.909.739.879.872,031,780
16 Dec 20209.809.949.739.859.851,109,375
15 Dec 20209.809.869.669.739.73967,411
14 Dec 20209.679.899.579.799.791,046,424
11 Dec 20209.669.749.609.729.721,416,670
10 Dec 20209.689.899.689.759.758,451,694
09 Dec 20209.619.759.619.749.741,400,686
08 Dec 20209.709.759.589.649.641,380,027
07 Dec 20209.759.909.719.769.76631,597
04 Dec 20209.739.869.739.799.791,570,397
03 Dec 20209.809.859.719.769.762,364,306
02 Dec 20209.759.859.659.819.81946,072
01 Dec 20209.669.819.599.759.75925,323
30 Nov 20209.9710.069.609.649.644,461,486
27 Nov 20209.969.999.909.959.951,134,624
26 Nov 202010.1710.179.819.969.961,479,458
25 Nov 20209.7010.199.6910.1410.142,377,490
24 Nov 20209.409.679.369.629.621,289,211
23 Nov 20209.329.439.229.419.411,384,531
20 Nov 20209.449.459.319.339.331,280,914
19 Nov 20209.219.499.089.469.462,178,312
18 Nov 20209.699.859.539.649.641,295,179
17 Nov 20209.559.789.559.709.702,674,267
16 Nov 20209.509.559.489.559.5567,323
13 Nov 20209.409.459.199.389.382,238,647
12 Nov 20209.779.799.429.519.512,653,132
11 Nov 20209.599.799.569.759.751,667,289
10 Nov 20209.509.689.419.559.553,334,983
09 Nov 20208.899.168.899.139.131,370,171
06 Nov 20208.608.848.588.818.811,680,802
05 Nov 20208.428.638.418.588.581,657,470
04 Nov 20208.568.658.388.428.421,870,439
03 Nov 20208.308.588.308.578.571,986,654
02 Nov 20208.258.358.228.278.271,020,830
30 Oct 20208.338.408.248.288.281,685,967
29 Oct 20208.408.468.328.378.37874,392
28 Oct 20208.348.578.328.548.541,393,154
27 Oct 20208.568.608.428.538.531,015,516
26 Oct 20208.708.778.598.638.631,479,975
23 Oct 20208.558.748.538.718.711,444,504
22 Oct 20208.258.608.238.558.551,747,494
21 Oct 20208.358.448.258.388.382,131,672
20 Oct 20208.238.438.098.358.352,850,264
19 Oct 20208.808.838.068.258.256,840,461
16 Oct 20208.919.088.918.998.991,149,408
15 Oct 20209.009.058.939.019.011,163,919
14 Oct 20208.888.998.828.958.951,122,844
13 Oct 20208.819.008.808.928.921,472,106
12 Oct 20208.888.958.728.808.801,900,654
09 Oct 20208.859.058.858.988.981,206,038
08 Oct 20209.019.078.828.848.841,897,440
07 Oct 20208.749.048.748.978.971,999,735
06 Oct 20208.758.838.688.738.731,651,758
05 Oct 20208.898.968.768.788.781,127,829
02 Oct 20208.858.968.728.778.771,192,666
01 Oct 20208.808.938.758.848.841,325,821
30 Sep 20208.878.898.748.798.791,885,459
29 Sep 20208.879.098.838.918.912,087,809
28 Sep 20209.139.188.798.808.802,891,344
25 Sep 20209.119.199.049.199.194,590,414
24 Sep 20209.089.179.039.149.14946,055
23 Sep 20209.089.239.039.219.211,379,645
22 Sep 20209.149.168.899.009.002,320,716
21 Sep 20209.189.249.089.209.201,005,271
18 Sep 20209.169.289.169.239.233,018,204
17 Sep 20209.249.319.179.229.222,339,643
16 Sep 20209.169.289.079.219.211,243,631
15 Sep 20209.149.219.049.079.071,666,126
14 Sep 20209.069.199.029.169.16986,156
11 Sep 20209.109.169.049.059.051,019,818
10 Sep 20209.279.339.069.209.201,701,049
09 Sep 20209.159.289.109.229.221,301,471
08 Sep 20209.249.479.219.409.40903,291
07 Sep 20209.039.338.929.279.271,828,249
04 Sep 20209.199.249.099.169.161,419,360
03 Sep 20209.159.459.129.409.402,276,216
02 Sep 20209.049.198.979.099.091,629,033
01 Sep 20208.989.088.849.029.022,333,936
31 Aug 20209.159.339.019.019.017,558,452
28 Aug 20209.189.289.129.219.211,510,988
27 Aug 20209.389.449.209.259.252,046,901
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...