Chrysos Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	4.980	5.180	4.940	5.120	5.120	70,756
2023-06-28	5.050	5.080	4.930	4.950	4.950	51,465
2023-06-27	4.720	5.100	4.720	5.020	5.020	230,271
2023-06-26	4.770	4.790	4.720	4.720	4.720	5,833
2023-06-23	4.780	4.810	4.720	4.720	4.720	12,723
2023-06-22	4.700	4.850	4.680	4.800	4.800	81,084
2023-06-21	4.730	4.730	4.630	4.670	4.670	3,823
2023-06-20	4.570	4.700	4.555	4.700	4.700	22,413
2023-06-19	4.600	4.610	4.500	4.610	4.610	98,597
2023-06-16	4.600	4.600	4.535	4.550	4.550	92,803
2023-06-15	4.600	4.600	4.440	4.560	4.560	589,209
2023-06-14	4.720	4.770	4.530	4.600	4.600	41,383
2023-06-13	4.880	4.880	4.600	4.620	4.620	74,494
2023-06-09	4.920	4.920	4.700	4.750	4.750	48,652
2023-06-08	4.780	4.920	4.780	4.860	4.860	40,098
2023-06-07	4.640	4.810	4.530	4.730	4.730	147,706
2023-06-06	4.520	4.680	4.410	4.620	4.620	46,937
2023-06-05	4.520	4.590	4.470	4.570	4.570	12,489
2023-06-02	4.530	4.530	4.410	4.460	4.460	301,345
2023-06-01	4.650	4.650	4.500	4.510	4.510	16,538
2023-05-31	4.490	4.690	4.490	4.690	4.690	109,185
2023-05-30	4.640	4.640	4.400	4.500	4.500	28,965
2023-05-29	4.700	4.730	4.610	4.610	4.610	565,742
2023-05-26	4.490	4.680	4.490	4.680	4.680	65,096
2023-05-25	4.380	4.520	4.350	4.500	4.500	1,436,741
2023-05-24	4.370	4.400	4.340	4.400	4.400	2,105
2023-05-23	4.470	4.470	4.370	4.370	4.370	275,138
2023-05-22	4.500	4.500	4.370	4.440	4.440	14,010
2023-05-19	4.410	4.520	4.410	4.470	4.470	165,255
2023-05-18	4.520	4.550	4.440	4.500	4.500	106,886
2023-05-17	4.600	4.600	4.340	4.520	4.520	30,016
2023-05-16	4.380	4.600	4.350	4.600	4.600	46,904
2023-05-15	4.420	4.420	4.280	4.350	4.350	60,693
2023-05-12	4.190	4.450	4.180	4.330	4.330	57,833
2023-05-11	4.330	4.390	4.250	4.250	4.250	31,900
2023-05-10	4.190	4.350	4.190	4.250	4.250	179,923
2023-05-09	4.200	4.200	4.150	4.150	4.150	128,425
2023-05-08	4.140	4.240	4.100	4.240	4.240	75,401
2023-05-05	4.090	4.150	4.080	4.120	4.120	17,121
2023-05-04	4.060	4.100	4.050	4.100	4.100	517
2023-05-03	4.080	4.100	4.050	4.050	4.050	101,572
2023-05-02	4.020	4.125	4.020	4.090	4.090	306,028
2023-05-01	4.030	4.100	4.030	4.100	4.100	59,505
2023-04-28	4.020	4.090	4.020	4.070	4.070	6,994
2023-04-27	3.990	4.110	3.910	4.040	4.040	37,095
2023-04-26	4.150	4.150	4.010	4.010	4.010	2,229
2023-04-24	4.260	4.260	4.160	4.160	4.160	20,131
2023-04-21	4.390	4.400	4.270	4.270	4.270	3,053
2023-04-20	4.410	4.450	4.350	4.350	4.350	5,814
2023-04-19	4.460	4.460	4.310	4.440	4.440	18,749
2023-04-18	4.600	4.600	4.480	4.480	4.480	20,082
2023-04-17	4.640	4.640	4.460	4.460	4.460	8,139
2023-04-14	4.650	4.700	4.500	4.500	4.500	10,525
2023-04-13	4.420	4.640	4.410	4.640	4.640	268,936
2023-04-12	4.570	4.570	4.240	4.460	4.460	33,405
2023-04-11	4.260	4.590	4.260	4.590	4.590	7,537
2023-04-06	4.560	4.560	4.290	4.300	4.300	9,067
2023-04-05	4.600	4.600	4.520	4.590	4.590	30,238
2023-04-04	4.610	4.740	4.600	4.600	4.600	110,703
2023-04-03	4.560	4.700	4.560	4.600	4.600	70,770

← NewerPage 15 of 19 · 1,130 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.