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
0.05 0.54% 9.36 18:50:01
Open Price Low Price High Price Close Price Previous Close
9.30 9.26 9.45 9.36 9.31
more quote information »

CWN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.6812.019.1959.471,702,472-0.32-3.31%
1 Month9.1012.019.079.501,587,9990.262.86%
3 Months11.8113.758.479.651,926,422-2.45-20.75%
6 Months11.5813.758.2510.681,479,827-2.22-19.17%
1 Year9.1813.758.0610.071,506,9330.181.96%
3 Years13.2913.755.8410.471,756,468-3.93-29.57%
5 Years13.4314.595.8411.241,793,122-4.07-30.31%

CWN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
21 Sep 2021 9.31 0.07 0.76% 9.15 9.34 9.07 1,229,307
20 Sep 2021 9.24 -0.21 -2.22% 9.48 9.51 9.195 1,372,294
17 Sep 2021 9.45 -0.02 -0.21% 9.38 12.01 9.38 2,865,544
16 Sep 2021 9.47 -0.05 -0.53% 9.43 9.54 9.38 1,539,256
15 Sep 2021 9.52 -0.16 -1.65% 9.60 9.62 9.46 1,389,033
14 Sep 2021 9.68 0.07 0.73% 9.68 9.76 9.55 1,346,231
13 Sep 2021 9.61 -0.09 -0.93% 9.65 9.80 9.61 1,230,790
10 Sep 2021 9.70 -0.07 -0.72% 9.75 9.83 9.65 1,109,462
09 Sep 2021 9.77 -0.12 -1.21% 9.77 9.88 9.71 2,965,441
08 Sep 2021 9.89 0.15 1.54% 9.80 9.96 9.76 1,502,554
07 Sep 2021 9.74 0.10 1.04% 9.70 9.80 9.685 2,692,820
06 Sep 2021 9.64 0.22 2.34% 9.38 9.65 9.35 917,226
03 Sep 2021 9.42 0.12 1.29% 9.28 9.46 9.28 1,561,419
02 Sep 2021 9.30 0.02 0.22% 9.30 9.38 9.22 1,145,568
01 Sep 2021 9.28 -0.01 -0.11% 9.25 9.30 9.12 1,052,079
31 Aug 2021 9.29 -0.02 -0.21% 9.23 9.34 9.10 2,209,593
30 Aug 2021 9.31 -0.05 -0.53% 9.29 9.465 9.20 1,312,303
27 Aug 2021 9.36 0.05 0.54% 9.28 9.52 9.25 1,452,866
26 Aug 2021 9.31 -0.10 -1.06% 9.41 9.51 9.24 1,418,112
25 Aug 2021 9.41 0.25 2.73% 9.20 9.49 9.20 1,754,013
24 Aug 2021 9.16 0.17 1.89% 9.10 9.26 9.07 923,373
23 Aug 2021 8.99 0.02 0.22% 8.95 9.02 8.92 661,270
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:20210922 12:07:26