S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
CSR Limited (CSR)
CSR Limited (CSR) Historical

CSR CSR Limited

8.88

0.005 (0.06%)

May 10 2024 - Closed

Delayed by 20 minutes

CSR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	8.875	0.01	0.06%	8.88	8.88	8.87	645,060
May 08 2024	8.87	-0.02	-0.22%	8.89	8.89	8.87	2,488,910
May 07 2024	8.89	0.01	0.11%	8.89	8.90	8.87	1,259,712
May 06 2024	8.88	0.01	0.11%	8.89	8.89	8.87	567,246
May 03 2024	8.87	0.00	0.00%	8.88	8.89	8.87	688,350
May 02 2024	8.87	-0.01	-0.11%	8.88	8.88	8.86	2,184,640
May 01 2024	8.88	0.00	0.00%	8.87	8.89	8.87	861,099
Apr 30 2024	8.88	-0.02	-0.22%	8.91	8.91	8.87	3,399,506
Apr 29 2024	8.90	0.04	0.45%	8.87	8.93	8.87	1,293,496
Apr 26 2024	8.86	-0.02	-0.23%	8.86	8.89	8.86	2,646,659
Apr 24 2024	8.88	0.02	0.23%	8.88	8.89	8.865	1,173,354
Apr 23 2024	8.86	-0.02	-0.23%	8.86	8.89	8.86	899,218
Apr 22 2024	8.88	0.03	0.28%	8.87	8.88	8.86	569,539
Apr 19 2024	8.855	0.01	0.11%	8.85	8.86	5.75	7,133,928
Apr 18 2024	8.845	0.00	0.00%	8.86	8.86	8.84	3,019,504
Apr 17 2024	8.845	-0.01	-0.06%	8.85	8.86	8.84	1,865,857
Apr 16 2024	8.85	0.01	0.11%	8.85	8.87	8.84	1,926,921
Apr 15 2024	8.84	0.00	0.06%	8.85	8.85	8.83	1,486,177
Apr 12 2024	8.835	-0.01	-0.06%	8.83	8.845	8.83	2,224,286
Apr 11 2024	8.84	0.00	0.00%	8.83	8.84	8.83	1,086,405
Apr 10 2024	8.84	0.00	0.00%	8.84	8.84	8.83	1,476,835
Apr 09 2024	8.84	0.01	0.11%	8.84	8.84	8.82	2,169,585
Apr 08 2024	8.83	0.00	0.00%	8.84	8.86	8.83	2,792,685
Apr 05 2024	8.83	0.01	0.06%	8.83	8.84	8.82	1,525,829
Apr 04 2024	8.825	-0.01	-0.06%	8.83	8.83	8.81	10,129,597
Apr 03 2024	8.83	0.00	0.00%	8.83	8.83	8.82	2,037,669
Apr 02 2024	8.83	0.01	0.06%	8.83	8.83	8.82	2,016,844
Mar 28 2024	8.825	0.00	0.00%	8.83	8.83	8.82	2,645,609
Mar 27 2024	8.825	0.00	0.06%	8.83	8.83	8.82	15,377,549
Mar 26 2024	8.82	0.00	0.00%	8.83	8.83	8.82	1,895,941
Mar 25 2024	8.82	-0.01	-0.06%	8.83	8.83	8.82	1,216,340
Mar 22 2024	8.825	0.00	0.06%	8.83	8.83	5.00	2,908,606
Mar 21 2024	8.82	0.00	0.00%	8.82	8.83	8.82	3,350,399
Mar 20 2024	8.82	-0.01	-0.11%	8.83	8.83	8.81	3,836,953
Mar 19 2024	8.83	0.00	0.00%	8.82	8.83	8.82	4,036,147
Mar 18 2024	8.83	0.01	0.11%	8.83	8.84	8.82	3,195,233
Mar 15 2024	8.82	-0.01	-0.06%	8.82	8.83	8.82	8,589,856
Mar 14 2024	8.825	0.00	0.00%	8.83	8.83	8.82	5,010,093
Mar 13 2024	8.825	-0.01	-0.06%	8.82	8.83	8.82	3,066,100
Mar 12 2024	8.83	0.01	0.11%	8.82	8.83	8.82	1,669,041
Mar 11 2024	8.82	0.00	0.00%	8.82	8.83	8.82	1,358,008
Mar 07 2024	8.82	0.00	0.00%	8.82	8.83	8.82	3,788,067
Mar 06 2024	8.82	-0.01	-0.06%	8.82	8.83	8.82	8,249,560
Mar 05 2024	8.825	0.00	0.00%	8.82	8.83	8.81	3,146,548
Mar 04 2024	8.825	0.00	0.00%	8.83	8.83	8.82	4,348,307
Mar 03 2024	8.825	-0.01	-0.11%	8.82	8.83	8.82	5,039,792
Feb 29 2024	8.835	0.01	0.06%	8.82	8.85	8.81	3,006,649
Feb 28 2024	8.83	0.01	0.11%	8.81	8.84	8.81	4,692,614
Feb 27 2024	8.82	0.02	0.23%	8.80	8.83	8.79	4,531,933
Feb 26 2024	8.80	0.44	5.20%	8.78	8.84	8.775	33,997,042
Feb 25 2024	8.365	0.00	0.00%	8.365	8.365	8.365	0.00
Feb 22 2024	8.365	0.01	0.06%	8.34	8.39	8.32	5,405,069
Feb 21 2024	8.36	0.41	5.16%	8.50	8.50	7.95	17,600,583
Feb 20 2024	7.95	1.19	17.60%	6.89	8.02	6.83	4,323,643
Feb 19 2024	6.76	0.09	1.35%	6.68	6.77	6.61	1,614,965
Feb 18 2024	6.67	-0.12	-1.77%	6.90	6.98	6.66	1,668,957
Feb 15 2024	6.79	0.13	1.95%	6.73	7.00	5.75	2,077,729
Feb 14 2024	6.66	-0.03	-0.45%	6.78	6.795	6.66	1,317,499
Feb 13 2024	6.69	-0.05	-0.74%	6.64	6.73	6.62	1,957,127
Feb 12 2024	6.74	-0.05	-0.74%	6.79	6.84	6.71	1,338,288
Feb 11 2024	6.79	0.02	0.30%	6.73	6.80	6.725	878,015

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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