Chrysos Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 4.370 | 4.630 | 4.370 | 4.520 | 4.520 | 120,785 |
| 2023-03-30 | 4.160 | 4.350 | 4.150 | 4.350 | 4.350 | 438,260 |
| 2023-03-29 | 4.180 | 4.190 | 4.180 | 4.190 | 4.190 | 348 |
| 2023-03-28 | 4.210 | 4.280 | 4.190 | 4.190 | 4.190 | 400,459 |
| 2023-03-27 | 4.250 | 4.280 | 4.170 | 4.200 | 4.200 | 34,196 |
| 2023-03-24 | 4.200 | 4.320 | 4.200 | 4.250 | 4.250 | 560,405 |
| 2023-03-23 | 4.155 | 4.220 | 4.150 | 4.190 | 4.190 | 34,237 |
| 2023-03-22 | 4.050 | 4.210 | 4.050 | 4.190 | 4.190 | 36,383 |
| 2023-03-21 | 4.040 | 4.130 | 4.040 | 4.050 | 4.050 | 59,999 |
| 2023-03-20 | 4.050 | 4.050 | 3.990 | 3.990 | 3.990 | 13,486 |
| 2023-03-17 | 3.990 | 4.100 | 3.990 | 4.100 | 4.100 | 42,450 |
| 2023-03-16 | 3.970 | 3.980 | 3.930 | 3.980 | 3.980 | 19,990 |
| 2023-03-15 | 3.970 | 3.980 | 3.930 | 3.970 | 3.970 | 13,376 |
| 2023-03-14 | 3.930 | 3.930 | 3.920 | 3.920 | 3.920 | 4,302 |
| 2023-03-13 | 3.970 | 3.970 | 3.930 | 3.930 | 3.930 | 4,796 |
| 2023-03-10 | 3.920 | 3.970 | 3.890 | 3.970 | 3.970 | 434,210 |
| 2023-03-09 | 3.890 | 4.000 | 3.890 | 3.920 | 3.920 | 24,208 |
| 2023-03-08 | 3.810 | 3.830 | 3.810 | 3.830 | 3.830 | 136 |
| 2023-03-07 | 3.750 | 3.850 | 3.750 | 3.850 | 3.850 | 68,855 |
| 2023-03-06 | 3.840 | 3.850 | 3.760 | 3.760 | 3.760 | 97,387 |
| 2023-03-03 | 3.880 | 3.880 | 3.750 | 3.750 | 3.750 | 7,189 |
| 2023-03-02 | 3.700 | 3.930 | 3.690 | 3.700 | 3.700 | 140,011 |
| 2023-03-01 | 3.770 | 3.770 | 3.670 | 3.680 | 3.680 | 13,066 |
| 2023-02-28 | 3.680 | 3.720 | 3.630 | 3.720 | 3.720 | 24,057 |
| 2023-02-27 | 3.810 | 3.810 | 3.650 | 3.660 | 3.660 | 17,994 |
| 2023-02-24 | 3.930 | 3.930 | 3.810 | 3.810 | 3.810 | 12,434 |
| 2023-02-23 | 3.990 | 3.990 | 3.880 | 3.930 | 3.930 | 21,841 |
| 2023-02-22 | 3.950 | 3.980 | 3.900 | 3.920 | 3.920 | 2,462 |
| 2023-02-21 | 3.900 | 3.900 | 3.850 | 3.850 | 3.850 | 17,787 |
| 2023-02-20 | 3.900 | 3.940 | 3.850 | 3.900 | 3.900 | 7,849 |
| 2023-02-17 | 3.980 | 3.980 | 3.910 | 3.960 | 3.960 | 12,888 |
| 2023-02-16 | 3.960 | 3.980 | 3.950 | 3.970 | 3.970 | 97,957 |
| 2023-02-15 | 3.940 | 3.960 | 3.930 | 3.940 | 3.940 | 9,460 |
| 2023-02-14 | 3.980 | 3.990 | 3.880 | 3.910 | 3.910 | 13,682 |
| 2023-02-13 | 4.010 | 4.050 | 3.950 | 3.950 | 3.950 | 11,872 |
| 2023-02-10 | 4.160 | 4.160 | 3.885 | 3.900 | 3.900 | 49,934 |
| 2023-02-09 | 4.200 | 4.200 | 4.110 | 4.160 | 4.160 | 24,841 |
| 2023-02-08 | 4.250 | 4.250 | 4.190 | 4.200 | 4.200 | 9,332 |
| 2023-02-07 | 4.200 | 4.240 | 4.160 | 4.170 | 4.170 | 29,415 |
| 2023-02-06 | 4.290 | 4.290 | 4.135 | 4.150 | 4.150 | 11,795 |
| 2023-02-03 | 4.160 | 4.290 | 4.160 | 4.210 | 4.210 | 72,148 |
| 2023-02-02 | 4.390 | 4.390 | 4.150 | 4.150 | 4.150 | 54,191 |
| 2023-02-01 | 4.250 | 4.370 | 4.250 | 4.300 | 4.300 | 129,170 |
| 2023-01-31 | 3.950 | 4.220 | 3.880 | 4.190 | 4.190 | 61,540 |
| 2023-01-30 | 3.850 | 3.950 | 3.820 | 3.870 | 3.870 | 73,113 |
| 2023-01-27 | 3.680 | 3.980 | 3.650 | 3.800 | 3.800 | 137,396 |
| 2023-01-25 | 3.500 | 3.640 | 3.500 | 3.640 | 3.640 | 15,029 |
| 2023-01-24 | 3.580 | 3.580 | 3.470 | 3.500 | 3.500 | 9,253 |
| 2023-01-23 | 3.680 | 3.680 | 3.450 | 3.450 | 3.450 | 181,841 |
| 2023-01-20 | 3.550 | 3.640 | 3.450 | 3.640 | 3.640 | 33,916 |
| 2023-01-19 | 3.500 | 3.550 | 3.450 | 3.450 | 3.450 | 13,980 |
| 2023-01-18 | 3.500 | 3.500 | 3.390 | 3.450 | 3.450 | 9,549 |
| 2023-01-17 | 3.600 | 3.650 | 3.370 | 3.400 | 3.400 | 38,191 |
| 2023-01-16 | 3.500 | 3.650 | 3.470 | 3.550 | 3.550 | 29,165 |
| 2023-01-13 | 3.360 | 3.500 | 3.360 | 3.470 | 3.470 | 20,928 |
| 2023-01-12 | 3.220 | 3.370 | 3.220 | 3.330 | 3.330 | 13,972 |
| 2023-01-11 | 3.150 | 3.200 | 3.120 | 3.200 | 3.200 | 10,495 |
| 2023-01-10 | 3.090 | 3.150 | 3.090 | 3.150 | 3.150 | 5,081 |
| 2023-01-09 | 3.050 | 3.050 | 3.040 | 3.040 | 3.040 | 4,038 |
| 2023-01-06 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 3,000 |
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.