Chrysos Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 5.270 | 5.270 | 5.100 | 5.180 | 5.180 | 117,043 |
| 2024-06-06 | 5.150 | 5.210 | 5.110 | 5.130 | 5.130 | 170,588 |
| 2024-06-05 | 5.180 | 5.190 | 5.040 | 5.160 | 5.160 | 95,381 |
| 2024-06-04 | 5.330 | 5.410 | 5.210 | 5.210 | 5.210 | 43,261 |
| 2024-06-03 | 5.480 | 5.530 | 5.310 | 5.340 | 5.340 | 421,589 |
| 2024-05-31 | 5.530 | 5.590 | 5.500 | 5.560 | 5.560 | 144,425 |
| 2024-05-30 | 5.740 | 5.740 | 5.480 | 5.550 | 5.550 | 60,255 |
| 2024-05-29 | 5.600 | 5.600 | 5.420 | 5.490 | 5.490 | 104,549 |
| 2024-05-28 | 5.530 | 5.650 | 5.460 | 5.580 | 5.580 | 89,722 |
| 2024-05-27 | 5.770 | 5.770 | 5.500 | 5.530 | 5.530 | 85,343 |
| 2024-05-24 | 5.740 | 5.795 | 5.550 | 5.720 | 5.720 | 210,252 |
| 2024-05-23 | 5.700 | 5.760 | 5.450 | 5.510 | 5.510 | 73,681 |
| 2024-05-22 | 5.870 | 6.050 | 5.670 | 5.700 | 5.700 | 293,125 |
| 2024-05-21 | 5.670 | 5.920 | 5.640 | 5.850 | 5.850 | 462,135 |
| 2024-05-20 | 5.580 | 5.760 | 5.560 | 5.680 | 5.680 | 61,104 |
| 2024-05-17 | 5.700 | 5.700 | 5.510 | 5.580 | 5.580 | 115,346 |
| 2024-05-16 | 5.600 | 5.730 | 5.570 | 5.730 | 5.730 | 58,854 |
| 2024-05-15 | 5.540 | 5.610 | 5.490 | 5.600 | 5.600 | 84,812 |
| 2024-05-14 | 5.630 | 5.640 | 5.410 | 5.470 | 5.470 | 129,599 |
| 2024-05-13 | 5.700 | 5.700 | 5.540 | 5.550 | 5.550 | 70,611 |
| 2024-05-10 | 5.700 | 5.750 | 5.560 | 5.680 | 5.680 | 246,687 |
| 2024-05-09 | 5.700 | 5.700 | 5.610 | 5.660 | 5.660 | 125,153 |
| 2024-05-08 | 5.600 | 5.730 | 5.560 | 5.680 | 5.680 | 110,116 |
| 2024-05-07 | 5.520 | 5.640 | 5.490 | 5.600 | 5.600 | 433,967 |
| 2024-05-06 | 5.450 | 5.640 | 5.370 | 5.500 | 5.500 | 162,373 |
| 2024-05-03 | 5.430 | 5.440 | 5.280 | 5.430 | 5.430 | 161,316 |
| 2024-05-02 | 5.510 | 5.600 | 5.390 | 5.420 | 5.420 | 469,867 |
| 2024-05-01 | 5.630 | 5.670 | 5.460 | 5.490 | 5.490 | 169,317 |
| 2024-04-30 | 5.650 | 5.850 | 5.560 | 5.670 | 5.670 | 250,649 |
| 2024-04-29 | 5.200 | 5.700 | 5.200 | 5.560 | 5.560 | 291,745 |
| 2024-04-26 | 5.720 | 5.750 | 5.140 | 5.230 | 5.230 | 416,306 |
| 2024-04-24 | 6.470 | 6.500 | 5.640 | 5.740 | 5.740 | 989,778 |
| 2024-04-23 | 6.590 | 6.900 | 6.420 | 6.550 | 6.550 | 509,259 |
| 2024-04-22 | 6.750 | 6.980 | 6.750 | 6.870 | 6.870 | 143,761 |
| 2024-04-19 | 6.780 | 6.880 | 6.655 | 6.790 | 6.790 | 98,301 |
| 2024-04-18 | 6.960 | 7.100 | 6.930 | 6.990 | 6.990 | 211,439 |
| 2024-04-17 | 6.800 | 7.050 | 6.800 | 7.010 | 7.010 | 92,078 |
| 2024-04-16 | 6.780 | 6.980 | 6.780 | 6.940 | 6.940 | 115,601 |
| 2024-04-15 | 6.980 | 7.030 | 6.810 | 7.000 | 7.000 | 101,531 |
| 2024-04-12 | 7.080 | 7.145 | 6.960 | 7.070 | 7.070 | 540,226 |
| 2024-04-11 | 7.110 | 7.150 | 6.920 | 7.150 | 7.150 | 499,585 |
| 2024-04-10 | 6.820 | 7.140 | 6.820 | 7.120 | 7.120 | 119,064 |
| 2024-04-09 | 6.640 | 6.890 | 6.630 | 6.890 | 6.890 | 1,294,847 |
| 2024-04-08 | 6.700 | 6.775 | 6.620 | 6.640 | 6.640 | 191,286 |
| 2024-04-05 | 6.820 | 6.840 | 6.700 | 6.770 | 6.770 | 71,818 |
| 2024-04-04 | 6.770 | 7.030 | 6.770 | 6.850 | 6.850 | 160,355 |
| 2024-04-03 | 6.810 | 6.845 | 6.680 | 6.820 | 6.820 | 96,090 |
| 2024-04-02 | 6.900 | 6.930 | 6.810 | 6.910 | 6.910 | 132,636 |
| 2024-03-28 | 6.880 | 6.980 | 6.830 | 6.860 | 6.860 | 294,632 |
| 2024-03-27 | 6.900 | 6.990 | 6.830 | 6.880 | 6.880 | 72,694 |
| 2024-03-26 | 6.850 | 7.000 | 6.800 | 6.900 | 6.900 | 190,374 |
| 2024-03-25 | 6.870 | 6.940 | 6.770 | 6.850 | 6.850 | 167,664 |
| 2024-03-22 | 6.860 | 6.860 | 6.740 | 6.810 | 6.810 | 57,147 |
| 2024-03-21 | 6.750 | 6.920 | 6.750 | 6.880 | 6.880 | 144,321 |
| 2024-03-20 | 6.650 | 6.720 | 6.550 | 6.720 | 6.720 | 117,290 |
| 2024-03-19 | 6.580 | 6.640 | 6.510 | 6.590 | 6.590 | 67,906 |
| 2024-03-18 | 6.540 | 6.670 | 6.430 | 6.550 | 6.550 | 64,440 |
| 2024-03-15 | 6.450 | 6.740 | 6.410 | 6.560 | 6.560 | 122,648 |
| 2024-03-14 | 6.500 | 6.530 | 6.380 | 6.530 | 6.530 | 110,941 |
| 2024-03-13 | 6.410 | 6.740 | 6.410 | 6.500 | 6.500 | 148,706 |
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.