CWN

Crown Resorts Historical Data - CWN

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type
Crown Resorts Limited CWN Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.11 -0.91% 12.03 18:50:01
Open Price Low Price High Price Close Price Previous Close
12.20 11.98 12.33 12.03 12.14
more quote information »

CWN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.5512.6110.5012.271,334,590-0.52-4.14%
1 Month11.8512.6910.0012.281,258,9350.181.52%
3 Months10.2912.698.5011.321,467,3881.7416.91%
6 Months9.3012.698.4710.091,701,3672.7329.35%
1 Year10.0513.758.2510.521,462,2271.9819.7%
3 Years12.0613.755.8410.291,776,888-0.03-0.25%
5 Years11.5014.595.8411.151,707,2990.534.61%

CWN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
28 Jan 2022 12.03 -0.11 -0.91% 12.20 12.33 11.98 4,940,139
27 Jan 2022 12.14 0.05 0.41% 12.11 12.335 11.95 1,776,224
25 Jan 2022 12.09 -0.05 -0.41% 12.20 12.38 11.85 1,880,032
24 Jan 2022 12.14 -0.30 -2.41% 12.35 12.45 12.11 1,236,472
21 Jan 2022 12.44 -0.13 -1.03% 12.49 12.54 10.50 1,135,054
20 Jan 2022 12.57 0.00 0.0% 12.55 12.61 12.00 1,086,800
19 Jan 2022 12.57 0.02 0.16% 12.50 12.65 12.50 1,361,639
18 Jan 2022 12.55 -0.10 -0.79% 12.61 12.645 12.53 645,076
17 Jan 2022 12.65 0.05 0.44% 12.65 12.66 12.57 2,580,552
14 Jan 2022 12.595 0.01 0.04% 12.64 12.69 10.00 3,600,917
13 Jan 2022 12.59 0.95 8.16% 12.32 12.68 11.63 2,477,484
12 Jan 2022 11.64 0.05 0.43% 11.77 11.77 11.58 587,875
11 Jan 2022 11.59 -0.10 -0.86% 11.70 11.79 11.53 698,312
10 Jan 2022 11.69 -0.09 -0.76% 11.67 11.78 11.60 536,510
07 Jan 2022 11.78 0.20 1.73% 11.72 11.84 11.67 1,800,344
06 Jan 2022 11.58 -0.32 -2.69% 11.71 11.83 11.53 901,957
05 Jan 2022 11.90 -0.15 -1.24% 12.00 12.06 11.88 621,339
04 Jan 2022 12.05 0.09 0.75% 11.99 12.07 11.87 692,020
31 Dec 2021 11.96 0.05 0.38% 11.88 11.96 11.77 378,970
30 Dec 2021 11.915 -0.09 -0.71% 11.85 11.955 11.85 439,468
29 Dec 2021 12.00 0.17 1.44% 11.86 12.00 11.85 835,393
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220129 05:04:37