Chrysos Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	7.890	8.070	7.870	8.070	8.070	325,896
2023-12-12	8.060	8.060	7.800	7.890	7.890	78,023
2023-12-11	8.000	8.040	7.910	8.000	8.000	61,217
2023-12-08	7.970	8.030	7.800	8.000	8.000	77,419
2023-12-07	8.100	8.100	7.830	7.900	7.900	184,141
2023-12-06	7.900	8.240	7.760	8.220	8.220	238,775
2023-12-05	7.900	8.000	7.760	7.900	7.900	168,935
2023-12-04	7.830	7.980	7.790	7.900	7.900	170,092
2023-12-01	7.750	7.810	7.580	7.810	7.810	238,825
2023-11-30	7.520	7.690	7.450	7.610	7.610	182,481
2023-11-29	7.500	7.550	7.440	7.490	7.490	286,514
2023-11-28	7.440	7.550	7.370	7.460	7.460	44,678
2023-11-27	7.300	7.480	7.220	7.460	7.460	51,302
2023-11-24	7.480	7.490	7.120	7.250	7.250	159,195
2023-11-23	7.470	7.630	7.400	7.470	7.470	96,989
2023-11-22	7.500	7.680	7.400	7.460	7.460	147,410
2023-11-21	7.450	7.490	7.370	7.420	7.420	177,147
2023-11-20	7.300	7.500	7.300	7.400	7.400	195,282
2023-11-17	7.300	7.300	7.205	7.220	7.220	102,055
2023-11-16	7.340	7.390	7.200	7.290	7.290	149,262
2023-11-15	7.260	7.330	7.110	7.330	7.330	159,103
2023-11-14	7.250	7.340	7.200	7.260	7.260	165,730
2023-11-13	7.160	7.260	7.010	7.230	7.230	168,382
2023-11-10	7.050	7.200	6.900	7.070	7.070	137,896
2023-11-09	6.940	6.990	6.730	6.890	6.890	1,529,007
2023-11-08	6.860	7.070	6.810	6.950	6.950	139,859
2023-11-07	6.900	6.900	6.600	6.790	6.790	176,534
2023-11-06	7.150	7.150	7.150	7.150	7.150	0
2023-11-03	7.110	7.170	7.050	7.150	7.150	134,200
2023-11-02	7.060	7.150	7.020	7.100	7.100	151,036
2023-11-01	6.880	7.110	6.830	7.060	7.060	638,915
2023-10-31	6.290	6.950	6.290	6.850	6.850	365,586
2023-10-30	6.350	6.350	6.120	6.120	6.120	21,973
2023-10-27	6.300	6.370	6.200	6.300	6.300	102,660
2023-10-26	6.300	6.430	6.120	6.200	6.200	50,264
2023-10-25	6.490	6.490	6.300	6.480	6.480	33,334
2023-10-24	6.280	6.500	6.150	6.500	6.500	16,478
2023-10-23	6.380	6.380	6.070	6.220	6.220	27,292
2023-10-20	6.360	6.380	6.100	6.380	6.380	83,948
2023-10-19	6.470	6.500	6.250	6.360	6.360	43,900
2023-10-18	6.450	6.560	6.380	6.470	6.470	120,976
2023-10-17	6.420	6.500	6.350	6.490	6.490	141,602
2023-10-16	6.600	6.600	6.300	6.440	6.440	46,584
2023-10-13	6.600	6.600	6.470	6.550	6.550	32,835
2023-10-12	6.240	6.620	6.230	6.600	6.600	173,530
2023-10-11	6.100	6.250	6.100	6.240	6.240	19,341
2023-10-10	6.120	6.180	6.080	6.080	6.080	9,455
2023-10-09	6.180	6.180	6.000	6.110	6.110	19,896
2023-10-06	6.090	6.180	6.000	6.180	6.180	26,717
2023-10-05	6.110	6.110	6.050	6.070	6.070	27,020
2023-10-04	6.240	6.240	6.050	6.060	6.060	35,654
2023-10-03	6.220	6.220	6.070	6.070	6.070	25,483
2023-10-02	6.320	6.330	6.220	6.220	6.220	18,143
2023-09-29	6.300	6.330	6.230	6.290	6.290	50,556
2023-09-28	6.240	6.380	6.200	6.250	6.250	57,490
2023-09-27	6.210	6.320	6.140	6.200	6.200	30,146
2023-09-26	6.360	6.400	6.210	6.350	6.350	34,528
2023-09-25	6.400	6.400	6.200	6.290	6.290	39,269
2023-09-22	6.110	6.380	6.050	6.340	6.340	215,196
2023-09-21	6.130	6.200	6.050	6.050	6.050	61,439

← NewerPage 13 of 19 · 1,129 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.