Chrysos Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 6.510 | 6.570 | 6.300 | 6.410 | 6.410 | 132,003 |
| 2024-03-11 | 6.480 | 6.560 | 6.350 | 6.450 | 6.450 | 124,281 |
| 2024-03-08 | 6.560 | 6.610 | 6.400 | 6.610 | 6.610 | 201,477 |
| 2024-03-07 | 6.430 | 6.910 | 6.430 | 6.580 | 6.580 | 297,810 |
| 2024-03-06 | 6.540 | 6.650 | 6.380 | 6.380 | 6.380 | 276,972 |
| 2024-03-05 | 7.050 | 7.050 | 6.430 | 6.490 | 6.490 | 929,237 |
| 2024-03-04 | 7.030 | 7.200 | 6.730 | 6.790 | 6.790 | 710,529 |
| 2024-03-01 | 7.150 | 7.150 | 6.860 | 7.140 | 7.140 | 216,359 |
| 2024-02-29 | 7.020 | 7.080 | 6.860 | 6.970 | 6.970 | 263,081 |
| 2024-02-28 | 7.280 | 7.280 | 6.780 | 6.990 | 6.990 | 222,309 |
| 2024-02-27 | 6.970 | 7.300 | 6.830 | 7.280 | 7.280 | 861,297 |
| 2024-02-26 | 6.850 | 7.100 | 6.790 | 6.950 | 6.950 | 124,687 |
| 2024-02-23 | 6.790 | 7.075 | 6.660 | 6.800 | 6.800 | 281,402 |
| 2024-02-22 | 6.970 | 6.970 | 6.600 | 6.650 | 6.650 | 1,820,168 |
| 2024-02-21 | 7.070 | 7.080 | 6.810 | 6.820 | 6.820 | 115,486 |
| 2024-02-20 | 6.880 | 7.175 | 6.880 | 7.000 | 7.000 | 355,230 |
| 2024-02-19 | 6.900 | 6.990 | 6.780 | 6.880 | 6.880 | 88,364 |
| 2024-02-16 | 6.800 | 7.020 | 6.800 | 6.870 | 6.870 | 159,160 |
| 2024-02-15 | 6.950 | 6.950 | 6.720 | 6.780 | 6.780 | 127,418 |
| 2024-02-14 | 7.000 | 7.000 | 6.740 | 6.740 | 6.740 | 122,108 |
| 2024-02-13 | 6.920 | 7.130 | 6.890 | 7.000 | 7.000 | 196,499 |
| 2024-02-12 | 6.840 | 7.000 | 6.840 | 7.000 | 7.000 | 76,606 |
| 2024-02-09 | 6.990 | 7.015 | 6.840 | 6.880 | 6.880 | 106,639 |
| 2024-02-08 | 7.220 | 7.220 | 6.900 | 6.990 | 6.990 | 195,670 |
| 2024-02-07 | 7.070 | 7.190 | 6.850 | 7.000 | 7.000 | 157,408 |
| 2024-02-06 | 7.180 | 7.235 | 6.930 | 7.060 | 7.060 | 232,118 |
| 2024-02-05 | 6.950 | 7.190 | 6.710 | 7.050 | 7.050 | 283,929 |
| 2024-02-02 | 6.700 | 7.050 | 6.560 | 7.020 | 7.020 | 229,470 |
| 2024-02-01 | 6.850 | 6.900 | 6.520 | 6.660 | 6.660 | 259,128 |
| 2024-01-31 | 6.210 | 6.780 | 6.110 | 6.720 | 6.720 | 625,753 |
| 2024-01-30 | 6.370 | 6.470 | 6.210 | 6.320 | 6.320 | 509,130 |
| 2024-01-29 | 6.720 | 6.870 | 6.430 | 6.440 | 6.440 | 398,041 |
| 2024-01-25 | 7.250 | 7.270 | 6.820 | 6.910 | 6.910 | 428,673 |
| 2024-01-24 | 7.500 | 7.500 | 6.860 | 7.210 | 7.210 | 467,774 |
| 2024-01-23 | 7.820 | 7.820 | 7.530 | 7.630 | 7.630 | 84,639 |
| 2024-01-22 | 7.730 | 7.820 | 7.535 | 7.820 | 7.820 | 152,889 |
| 2024-01-19 | 8.230 | 8.230 | 7.760 | 7.770 | 7.770 | 71,947 |
| 2024-01-18 | 7.920 | 7.950 | 7.720 | 7.880 | 7.880 | 70,557 |
| 2024-01-17 | 7.700 | 8.015 | 7.560 | 7.920 | 7.920 | 166,042 |
| 2024-01-16 | 8.000 | 8.000 | 7.730 | 7.740 | 7.740 | 591,823 |
| 2024-01-15 | 8.320 | 8.410 | 8.160 | 8.160 | 8.160 | 25,405 |
| 2024-01-12 | 8.300 | 8.350 | 8.110 | 8.320 | 8.320 | 55,740 |
| 2024-01-11 | 8.600 | 8.600 | 8.220 | 8.290 | 8.290 | 95,537 |
| 2024-01-10 | 8.660 | 8.720 | 8.530 | 8.570 | 8.570 | 113,442 |
| 2024-01-09 | 8.350 | 8.540 | 8.170 | 8.520 | 8.520 | 265,061 |
| 2024-01-08 | 8.120 | 8.320 | 8.100 | 8.250 | 8.250 | 140,769 |
| 2024-01-05 | 8.290 | 8.300 | 8.125 | 8.150 | 8.150 | 61,747 |
| 2024-01-04 | 8.350 | 8.400 | 8.230 | 8.300 | 8.300 | 97,994 |
| 2024-01-03 | 8.330 | 8.400 | 8.220 | 8.400 | 8.400 | 63,010 |
| 2024-01-02 | 8.100 | 8.370 | 8.050 | 8.330 | 8.330 | 143,743 |
| 2023-12-29 | 8.100 | 8.120 | 8.040 | 8.100 | 8.100 | 367,331 |
| 2023-12-28 | 8.130 | 8.170 | 7.990 | 8.140 | 8.140 | 114,491 |
| 2023-12-27 | 8.210 | 8.240 | 7.950 | 8.070 | 8.070 | 44,385 |
| 2023-12-22 | 7.820 | 8.020 | 7.790 | 8.000 | 8.000 | 113,072 |
| 2023-12-21 | 8.100 | 8.190 | 7.710 | 7.760 | 7.760 | 243,406 |
| 2023-12-20 | 8.080 | 8.200 | 8.020 | 8.150 | 8.150 | 320,488 |
| 2023-12-19 | 8.100 | 8.100 | 7.920 | 8.050 | 8.050 | 487,462 |
| 2023-12-18 | 8.300 | 8.320 | 8.050 | 8.200 | 8.200 | 159,744 |
| 2023-12-15 | 8.200 | 8.340 | 8.155 | 8.240 | 8.240 | 190,871 |
| 2023-12-14 | 7.950 | 8.220 | 7.890 | 8.200 | 8.200 | 320,061 |
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.