Chrysos Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 5.860 | 5.890 | 5.730 | 5.750 | 5.750 | 158,740 |
| 2024-08-30 | 5.810 | 6.070 | 5.780 | 6.000 | 6.000 | 293,352 |
| 2024-08-29 | 6.120 | 6.120 | 5.790 | 5.810 | 5.810 | 116,102 |
| 2024-08-28 | 5.890 | 6.290 | 5.880 | 6.150 | 6.150 | 265,804 |
| 2024-08-27 | 5.460 | 5.940 | 5.460 | 5.850 | 5.850 | 311,053 |
| 2024-08-26 | 5.355 | 5.480 | 5.310 | 5.460 | 5.460 | 27,387 |
| 2024-08-23 | 5.280 | 5.470 | 5.280 | 5.280 | 5.280 | 272,020 |
| 2024-08-22 | 5.350 | 5.440 | 5.265 | 5.290 | 5.290 | 106,368 |
| 2024-08-21 | 5.200 | 5.400 | 5.200 | 5.270 | 5.270 | 98,472 |
| 2024-08-20 | 5.200 | 5.450 | 5.190 | 5.190 | 5.190 | 185,756 |
| 2024-08-19 | 5.400 | 5.470 | 5.310 | 5.390 | 5.390 | 48,154 |
| 2024-08-16 | 5.250 | 5.450 | 5.240 | 5.400 | 5.400 | 51,529 |
| 2024-08-15 | 5.330 | 5.340 | 5.190 | 5.190 | 5.190 | 32,559 |
| 2024-08-14 | 5.150 | 5.390 | 5.150 | 5.280 | 5.280 | 134,708 |
| 2024-08-13 | 5.270 | 5.300 | 5.120 | 5.170 | 5.170 | 42,853 |
| 2024-08-12 | 5.040 | 5.380 | 5.040 | 5.180 | 5.180 | 72,202 |
| 2024-08-09 | 4.940 | 5.060 | 4.900 | 5.060 | 5.060 | 9,772 |
| 2024-08-08 | 4.850 | 4.905 | 4.690 | 4.810 | 4.810 | 45,561 |
| 2024-08-07 | 4.700 | 4.930 | 4.690 | 4.720 | 4.720 | 12,946 |
| 2024-08-06 | 4.600 | 4.710 | 4.560 | 4.690 | 4.690 | 63,300 |
| 2024-08-05 | 4.900 | 4.900 | 4.610 | 4.670 | 4.670 | 71,011 |
| 2024-08-02 | 5.000 | 5.000 | 4.800 | 4.900 | 4.900 | 89,068 |
| 2024-08-01 | 5.050 | 5.100 | 5.020 | 5.060 | 5.060 | 45,947 |
| 2024-07-31 | 5.050 | 5.110 | 4.990 | 5.060 | 5.060 | 187,173 |
| 2024-07-30 | 5.000 | 5.100 | 4.910 | 5.090 | 5.090 | 72,018 |
| 2024-07-29 | 4.950 | 5.110 | 4.910 | 5.020 | 5.020 | 637,834 |
| 2024-07-26 | 5.000 | 5.020 | 4.590 | 4.930 | 4.930 | 300,319 |
| 2024-07-25 | 4.890 | 5.220 | 4.400 | 4.990 | 4.990 | 571,562 |
| 2024-07-24 | 5.560 | 5.610 | 5.455 | 5.490 | 5.490 | 60,454 |
| 2024-07-23 | 5.600 | 5.610 | 5.490 | 5.530 | 5.530 | 43,538 |
| 2024-07-22 | 5.500 | 5.560 | 5.410 | 5.560 | 5.560 | 40,885 |
| 2024-07-19 | 5.590 | 5.590 | 5.420 | 5.480 | 5.480 | 88,929 |
| 2024-07-18 | 5.980 | 5.980 | 5.520 | 5.610 | 5.610 | 81,822 |
| 2024-07-17 | 5.890 | 6.100 | 5.850 | 6.000 | 6.000 | 406,292 |
| 2024-07-16 | 5.510 | 5.930 | 5.510 | 5.860 | 5.860 | 261,885 |
| 2024-07-15 | 5.430 | 5.600 | 5.300 | 5.500 | 5.500 | 227,505 |
| 2024-07-12 | 5.290 | 5.410 | 5.230 | 5.370 | 5.370 | 35,214 |
| 2024-07-11 | 5.010 | 5.340 | 4.900 | 5.330 | 5.330 | 123,094 |
| 2024-07-10 | 5.070 | 5.070 | 4.930 | 4.980 | 4.980 | 84,639 |
| 2024-07-09 | 5.040 | 5.090 | 4.980 | 5.060 | 5.060 | 41,640 |
| 2024-07-08 | 5.160 | 5.160 | 5.020 | 5.020 | 5.020 | 27,680 |
| 2024-07-05 | 5.250 | 5.280 | 5.140 | 5.230 | 5.230 | 41,719 |
| 2024-07-04 | 5.150 | 5.290 | 5.130 | 5.230 | 5.230 | 77,167 |
| 2024-07-03 | 5.040 | 5.330 | 5.040 | 5.130 | 5.130 | 65,523 |
| 2024-07-02 | 5.360 | 5.380 | 5.020 | 5.020 | 5.020 | 91,470 |
| 2024-07-01 | 5.640 | 5.640 | 5.380 | 5.400 | 5.400 | 674,922 |
| 2024-06-28 | 5.700 | 5.890 | 5.640 | 5.690 | 5.690 | 104,927 |
| 2024-06-27 | 5.630 | 5.710 | 5.550 | 5.670 | 5.670 | 235,850 |
| 2024-06-26 | 5.550 | 5.700 | 5.460 | 5.650 | 5.650 | 126,170 |
| 2024-06-25 | 5.620 | 5.750 | 5.530 | 5.550 | 5.550 | 140,386 |
| 2024-06-24 | 5.700 | 5.795 | 5.395 | 5.600 | 5.600 | 142,232 |
| 2024-06-21 | 5.560 | 5.740 | 5.440 | 5.700 | 5.700 | 111,355 |
| 2024-06-20 | 5.460 | 5.670 | 5.400 | 5.570 | 5.570 | 317,812 |
| 2024-06-19 | 5.250 | 5.530 | 5.150 | 5.460 | 5.460 | 219,271 |
| 2024-06-18 | 4.950 | 5.280 | 4.900 | 5.230 | 5.230 | 136,515 |
| 2024-06-17 | 4.700 | 5.040 | 4.680 | 4.980 | 4.980 | 190,649 |
| 2024-06-14 | 4.970 | 5.000 | 4.680 | 4.720 | 4.720 | 138,136 |
| 2024-06-13 | 5.000 | 5.000 | 4.860 | 4.980 | 4.980 | 37,448 |
| 2024-06-12 | 4.900 | 5.090 | 4.850 | 5.000 | 5.000 | 1,046,024 |
| 2024-06-11 | 5.120 | 5.180 | 4.890 | 4.950 | 4.950 | 108,357 |
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.