CWN

Crown Resorts Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Crown Resorts Limited CWN Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.11 -1.21% 8.97 04:50:01
Open Price Low Price High Price Close Price Prev Close
9.07 8.87 9.11 8.97 9.08
more quote information »

CWN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.309.518.478.813,028,220-0.33-3.55%
1 Month11.7213.758.479.942,277,453-2.75-23.46%
3 Months12.9013.758.2511.001,402,361-3.93-30.47%
6 Months9.7813.758.2510.961,297,510-0.81-8.28%
1 Year8.8013.758.0610.031,454,1200.171.93%
3 Years13.3814.595.8410.631,741,727-4.41-32.96%
5 Years13.2014.595.8411.321,773,012-4.23-32.05%

CWN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 9.08 0.16 1.79% 8.95 9.13 8.91 3,272,068
Aug 02 2021 8.92 0.29 3.36% 8.68 8.965 8.66 2,808,286
Jul 30 2021 8.63 -0.13 -1.48% 8.70 8.72 8.47 3,023,783
Jul 29 2021 8.76 -0.12 -1.35% 8.85 8.97 8.595 3,189,395
Jul 28 2021 8.88 -0.18 -1.99% 9.05 9.25 8.78 3,184,048
Jul 27 2021 9.06 -0.47 -4.93% 9.30 9.51 9.05 2,940,027
Jul 26 2021 9.53 -0.46 -4.6% 10.00 10.03 9.47 3,322,469
Jul 23 2021 9.99 -0.21 -2.06% 10.01 10.12 9.80 2,640,567
Jul 22 2021 10.20 -0.22 -2.11% 10.30 10.385 10.15 1,541,306
Jul 21 2021 10.42 0.00 0.0% 10.42 10.42 10.42 0.00
Jul 20 2021 10.42 -0.30 -2.8% 10.65 10.66 10.41 1,380,479
Jul 19 2021 10.72 -0.24 -2.19% 10.80 10.90 10.70 435,947
Jul 16 2021 10.96 -0.03 -0.27% 10.95 13.75 9.75 1,534,515
Jul 15 2021 10.99 -0.07 -0.63% 11.00 11.03 10.89 1,341,312
Jul 14 2021 11.06 0.31 2.88% 10.73 11.09 10.73 1,205,421
Jul 13 2021 10.75 -0.08 -0.74% 10.72 10.80 10.62 1,330,726
Jul 12 2021 10.83 -0.13 -1.19% 10.92 10.92 10.73 1,411,227
Jul 09 2021 10.96 -0.28 -2.49% 11.00 11.20 10.70 5,612,991
Jul 08 2021 11.24 -0.15 -1.32% 11.35 11.46 11.20 3,491,574
Jul 07 2021 11.39 -0.14 -1.21% 11.30 11.41 11.30 1,482,198
Jul 06 2021 11.53 -0.21 -1.79% 11.72 11.73 11.50 837,245
Jul 05 2021 11.74 -0.18 -1.51% 11.89 11.92 11.74 835,910
See More Historical Prices »


Your Recent History
ASX
CWN
Crown Reso..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.