Chrysos Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.850 | 7.315 | 6.850 | 7.180 | 7.180 | 699,237 |
| 2026-10-15 | 7.000 | 7.000 | 6.700 | 6.800 | 6.800 | 209,185 |
| 2026-10-14 | 6.900 | 7.000 | 6.700 | 7.000 | 7.000 | 92,409 |
| 2026-10-13 | 7.150 | 7.170 | 6.740 | 6.830 | 6.830 | 376,931 |
| 2026-10-12 | 7.150 | 7.180 | 7.090 | 7.140 | 7.140 | 350,043 |
| 2026-10-09 | 6.960 | 7.030 | 6.830 | 7.010 | 7.010 | 409,628 |
| 2026-10-08 | 7.000 | 7.100 | 6.750 | 6.960 | 6.960 | 400,834 |
| 2026-10-07 | 6.760 | 7.150 | 6.760 | 7.080 | 7.080 | 186,327 |
| 2026-10-06 | 7.050 | 7.150 | 6.960 | 7.050 | 7.050 | 268,273 |
| 2026-10-05 | 6.870 | 7.080 | 6.790 | 7.040 | 7.040 | 228,016 |
| 2026-10-02 | 6.670 | 6.950 | 6.560 | 6.710 | 6.710 | 278,806 |
| 2026-10-01 | 6.800 | 6.960 | 6.570 | 6.570 | 6.570 | 597,226 |
| 2026-09-30 | 6.550 | 6.720 | 6.460 | 6.650 | 6.650 | 115,492 |
| 2026-09-29 | 6.350 | 6.650 | 6.310 | 6.580 | 6.580 | 108,651 |
| 2026-09-28 | 6.450 | 6.540 | 6.320 | 6.400 | 6.400 | 158,775 |
| 2026-09-25 | 6.410 | 6.450 | 6.320 | 6.330 | 6.330 | 110,083 |
| 2026-09-24 | 6.440 | 6.510 | 6.330 | 6.500 | 6.500 | 65,327 |
| 2026-09-23 | 6.550 | 6.590 | 6.400 | 6.500 | 6.500 | 102,419 |
| 2026-09-22 | 6.520 | 6.590 | 6.400 | 6.550 | 6.550 | 107,119 |
| 2026-09-21 | 6.740 | 6.740 | 6.430 | 6.460 | 6.460 | 63,861 |
| 2026-09-18 | 6.440 | 6.640 | 6.350 | 6.550 | 6.550 | 362,403 |
| 2026-09-17 | 6.490 | 6.575 | 6.300 | 6.400 | 6.400 | 143,811 |
| 2026-09-16 | 6.750 | 6.865 | 6.460 | 6.510 | 6.510 | 157,403 |
| 2026-09-15 | 6.940 | 7.050 | 6.780 | 6.920 | 6.920 | 327,267 |
| 2026-09-14 | 6.960 | 7.080 | 6.860 | 7.000 | 7.000 | 219,305 |
| 2026-09-11 | 6.850 | 7.080 | 6.850 | 7.030 | 7.030 | 453,016 |
| 2026-09-10 | 7.170 | 7.180 | 6.860 | 7.000 | 7.000 | 137,945 |
| 2026-09-09 | 6.900 | 7.220 | 6.840 | 7.170 | 7.170 | 204,997 |
| 2026-09-08 | 6.930 | 6.990 | 6.790 | 6.940 | 6.940 | 144,118 |
| 2026-09-07 | 6.940 | 7.010 | 6.820 | 6.930 | 6.930 | 111,360 |
| 2026-09-04 | 6.760 | 7.050 | 6.760 | 6.870 | 6.870 | 113,676 |
| 2026-09-03 | 7.060 | 7.200 | 6.780 | 6.810 | 6.810 | 143,162 |
| 2026-09-02 | 6.920 | 7.110 | 6.650 | 7.000 | 7.000 | 588,216 |
| 2026-09-01 | 6.770 | 6.950 | 6.710 | 6.920 | 6.920 | 137,977 |
| 2026-08-31 | 6.890 | 6.950 | 6.780 | 6.890 | 6.890 | 472,258 |
| 2026-08-28 | 7.010 | 7.130 | 6.840 | 6.910 | 6.910 | 258,956 |
| 2026-08-27 | 7.420 | 7.420 | 6.880 | 6.990 | 6.990 | 362,204 |
| 2026-08-26 | 7.440 | 7.520 | 7.190 | 7.320 | 7.320 | 231,281 |
| 2026-08-25 | 7.500 | 7.500 | 7.200 | 7.400 | 7.400 | 147,918 |
| 2026-08-24 | 7.380 | 7.570 | 7.210 | 7.320 | 7.320 | 599,546 |
| 2026-08-21 | 7.440 | 7.540 | 7.290 | 7.370 | 7.370 | 290,393 |
| 2026-08-20 | 7.380 | 7.460 | 7.160 | 7.440 | 7.440 | 238,281 |
| 2026-08-19 | 7.490 | 7.560 | 7.270 | 7.270 | 7.270 | 132,431 |
| 2026-08-18 | 7.590 | 7.680 | 7.360 | 7.410 | 7.410 | 247,788 |
| 2026-08-17 | 7.610 | 7.680 | 7.350 | 7.500 | 7.500 | 1,222,440 |
| 2026-08-14 | 7.780 | 7.780 | 7.420 | 7.600 | 7.600 | 687,719 |
| 2026-08-13 | 7.800 | 7.840 | 7.570 | 7.780 | 7.780 | 176,453 |
| 2026-08-12 | 7.600 | 8.110 | 7.570 | 7.780 | 7.780 | 2,956,734 |
| 2026-08-11 | 6.650 | 7.710 | 6.580 | 7.560 | 7.560 | 845,198 |
| 2026-08-10 | 6.510 | 6.670 | 6.300 | 6.450 | 6.450 | 517,201 |
| 2026-08-07 | 6.050 | 6.460 | 5.880 | 6.430 | 6.430 | 570,019 |
| 2026-08-06 | 6.035 | 6.100 | 5.670 | 5.900 | 5.900 | 469,367 |
| 2026-08-05 | 5.990 | 6.130 | 5.860 | 6.080 | 6.080 | 93,241 |
| 2026-08-04 | 5.960 | 6.060 | 5.900 | 5.920 | 5.920 | 159,167 |
| 2026-08-03 | 6.000 | 6.000 | 5.830 | 5.960 | 5.960 | 103,339 |
| 2026-07-31 | 5.810 | 6.100 | 5.810 | 6.030 | 6.030 | 85,027 |
| 2026-07-30 | 5.910 | 5.910 | 5.700 | 5.750 | 5.750 | 85,126 |
| 2026-07-29 | 5.700 | 5.895 | 5.680 | 5.750 | 5.750 | 82,372 |
| 2026-07-28 | 5.660 | 5.750 | 5.550 | 5.610 | 5.610 | 225,638 |
| 2026-07-27 | 5.590 | 5.875 | 5.540 | 5.610 | 5.610 | 106,698 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.