CSR Ltd (PK) (CSRLF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 5.74 | 5.74 | 5.74 | 1000 | 5.74 | CS |
| 26 | 1.06 | 22.6495726496 | 4.68 | 5.875 | 4.68 | 1359 | 5.30992029 | CS |
| 52 | 2.24 | 64 | 3.5 | 5.875 | 3.5 | 1151 | 5.00541117 | CS |
| 156 | 1.73 | 43.1421446384 | 4.01 | 5.875 | 2.81 | 912 | 4.31152079 | CS |
| 260 | 2.84 | 97.9310344828 | 2.9 | 5.875 | 2.33 | 860 | 3.79453637 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723843800 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1723757400 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1723671000 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1723584600 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1723498200 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1723239000 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1723152600 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1723066200 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1722979800 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1722893400 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1722634200 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1722547800 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1722461400 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1722375000 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1722288600 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1722029400 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1721943000 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1721856600 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1721770200 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1721683800 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1721424600 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1721338200 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1721251800 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1721165400 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1721079000 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1720819800 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1720733400 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1720647000 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1720560600 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1720474200 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1720215000 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1720042200 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1719955800 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1719869400 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1719610200 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1719523800 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1719437400 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1719351000 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1719264600 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1719005400 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1718919000 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1718746200 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1718659800 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1718400600 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1718314200 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1718227800 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1718141400 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1718055000 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1717795800 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1717709400 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1717622940 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1717536540 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1717450140 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1717190940 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1717104540 | 5.74 | 0.09 | 1.59 | 5.74 | 5.74 | 5.74 | 1000 |
| 1717018140 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1716931740 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1716586140 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1716499740 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1716413340 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1716326940 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1716240540 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
