Chrysos Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 6.090 | 6.180 | 6.060 | 6.130 | 6.130 | 33,987 |
| 2023-09-19 | 6.040 | 6.150 | 6.010 | 6.050 | 6.050 | 59,401 |
| 2023-09-18 | 6.370 | 6.370 | 6.070 | 6.070 | 6.070 | 48,837 |
| 2023-09-15 | 6.200 | 6.380 | 6.200 | 6.280 | 6.280 | 114,314 |
| 2023-09-14 | 6.180 | 6.380 | 6.100 | 6.170 | 6.170 | 172,869 |
| 2023-09-13 | 6.080 | 6.150 | 6.050 | 6.080 | 6.080 | 103,581 |
| 2023-09-12 | 6.120 | 6.120 | 5.990 | 6.050 | 6.050 | 83,820 |
| 2023-09-11 | 6.130 | 6.200 | 6.000 | 6.020 | 6.020 | 19,562 |
| 2023-09-08 | 5.840 | 6.250 | 5.840 | 6.170 | 6.170 | 25,111 |
| 2023-09-07 | 5.990 | 5.990 | 5.840 | 5.840 | 5.840 | 193,583 |
| 2023-09-06 | 5.950 | 5.990 | 5.850 | 5.990 | 5.990 | 10,871 |
| 2023-09-05 | 6.110 | 6.110 | 5.800 | 5.950 | 5.950 | 85,732 |
| 2023-09-04 | 6.200 | 6.255 | 6.060 | 6.100 | 6.100 | 42,539 |
| 2023-09-01 | 6.320 | 6.320 | 6.070 | 6.080 | 6.080 | 13,151 |
| 2023-08-31 | 6.170 | 6.460 | 6.170 | 6.290 | 6.290 | 68,003 |
| 2023-08-30 | 5.960 | 6.200 | 5.950 | 6.070 | 6.070 | 230,428 |
| 2023-08-29 | 5.990 | 6.250 | 5.720 | 5.880 | 5.880 | 47,981 |
| 2023-08-28 | 6.300 | 6.300 | 5.850 | 5.870 | 5.870 | 40,081 |
| 2023-08-25 | 6.490 | 6.490 | 6.130 | 6.270 | 6.270 | 39,181 |
| 2023-08-24 | 5.785 | 6.500 | 5.750 | 6.500 | 6.500 | 66,876 |
| 2023-08-23 | 5.830 | 5.830 | 5.670 | 5.780 | 5.780 | 9,259 |
| 2023-08-22 | 5.950 | 5.950 | 5.555 | 5.920 | 5.920 | 28,602 |
| 2023-08-21 | 5.900 | 6.040 | 5.540 | 5.950 | 5.950 | 76,455 |
| 2023-08-18 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2023-08-17 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2023-08-16 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2023-08-15 | 5.760 | 6.100 | 5.760 | 5.940 | 5.940 | 161,668 |
| 2023-08-14 | 5.520 | 5.600 | 5.500 | 5.590 | 5.590 | 108,903 |
| 2023-08-11 | 5.360 | 5.640 | 5.350 | 5.510 | 5.510 | 62,061 |
| 2023-08-10 | 4.920 | 5.320 | 4.920 | 5.320 | 5.320 | 21,798 |
| 2023-08-09 | 4.950 | 4.950 | 4.940 | 4.950 | 4.950 | 15,220 |
| 2023-08-08 | 4.950 | 4.950 | 4.930 | 4.950 | 4.950 | 35,060 |
| 2023-08-07 | 4.950 | 4.950 | 4.930 | 4.950 | 4.950 | 235,403 |
| 2023-08-04 | 4.950 | 4.950 | 4.890 | 4.910 | 4.910 | 10,786 |
| 2023-08-03 | 4.950 | 5.000 | 4.900 | 4.900 | 4.900 | 43,493 |
| 2023-08-02 | 4.960 | 4.960 | 4.890 | 4.900 | 4.900 | 25,388 |
| 2023-08-01 | 4.960 | 4.980 | 4.900 | 4.930 | 4.930 | 572,452 |
| 2023-07-31 | 4.900 | 4.960 | 4.900 | 4.950 | 4.950 | 136,039 |
| 2023-07-28 | 4.900 | 4.900 | 4.830 | 4.900 | 4.900 | 655,802 |
| 2023-07-27 | 4.900 | 4.900 | 4.810 | 4.900 | 4.900 | 77,795 |
| 2023-07-26 | 4.770 | 4.770 | 4.610 | 4.660 | 4.660 | 17,558 |
| 2023-07-25 | 4.790 | 4.790 | 4.660 | 4.680 | 4.680 | 9,580 |
| 2023-07-24 | 4.820 | 4.820 | 4.620 | 4.680 | 4.680 | 48,598 |
| 2023-07-21 | 4.860 | 4.860 | 4.740 | 4.820 | 4.820 | 19,895 |
| 2023-07-20 | 4.860 | 4.860 | 4.820 | 4.860 | 4.860 | 7,515 |
| 2023-07-19 | 4.900 | 4.900 | 4.820 | 4.860 | 4.860 | 87,828 |
| 2023-07-18 | 4.870 | 4.900 | 4.860 | 4.900 | 4.900 | 146,722 |
| 2023-07-17 | 4.950 | 4.950 | 4.810 | 4.850 | 4.850 | 6,827 |
| 2023-07-14 | 4.940 | 4.940 | 4.870 | 4.880 | 4.880 | 2,198 |
| 2023-07-13 | 4.890 | 4.890 | 4.810 | 4.830 | 4.830 | 11,277 |
| 2023-07-12 | 4.950 | 4.950 | 4.810 | 4.810 | 4.810 | 253,593 |
| 2023-07-11 | 4.940 | 4.940 | 4.830 | 4.940 | 4.940 | 18,133 |
| 2023-07-10 | 4.800 | 4.900 | 4.790 | 4.820 | 4.820 | 17,994 |
| 2023-07-07 | 4.850 | 4.850 | 4.700 | 4.790 | 4.790 | 24,330 |
| 2023-07-06 | 4.980 | 4.980 | 4.840 | 4.900 | 4.900 | 22,176 |
| 2023-07-05 | 5.020 | 5.100 | 4.940 | 4.980 | 4.980 | 52,384 |
| 2023-07-04 | 5.070 | 5.100 | 4.980 | 5.020 | 5.020 | 27,347 |
| 2023-07-03 | 5.180 | 5.220 | 5.000 | 5.000 | 5.000 | 85,953 |
| 2023-06-30 | 5.140 | 5.180 | 5.080 | 5.130 | 5.130 | 21,577 |
| 2023-06-29 | 4.980 | 5.180 | 4.940 | 5.120 | 5.120 | 70,756 |
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.