Chrysos Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 3.060 | 3.060 | 2.970 | 3.000 | 3.000 | 5,171 |
| 2023-01-04 | 3.000 | 3.090 | 2.960 | 3.030 | 3.030 | 13,479 |
| 2023-01-03 | 2.950 | 2.980 | 2.940 | 2.950 | 2.950 | 97,500 |
| 2022-12-30 | 3.090 | 3.090 | 2.900 | 2.950 | 2.950 | 12,501 |
| 2022-12-29 | 2.960 | 3.090 | 2.890 | 3.090 | 3.090 | 21,603 |
| 2022-12-28 | 2.990 | 3.070 | 2.960 | 3.000 | 3.000 | 11,498 |
| 2022-12-23 | 3.030 | 3.030 | 2.980 | 2.980 | 2.980 | 21,623 |
| 2022-12-22 | 3.040 | 3.080 | 2.960 | 3.020 | 3.020 | 78,631 |
| 2022-12-21 | 3.040 | 3.070 | 3.020 | 3.020 | 3.020 | 33,201 |
| 2022-12-20 | 3.055 | 3.060 | 3.050 | 3.050 | 3.050 | 25,846 |
| 2022-12-19 | 3.100 | 3.100 | 3.020 | 3.020 | 3.020 | 68,636 |
| 2022-12-16 | 3.100 | 3.100 | 3.080 | 3.100 | 3.100 | 60,401 |
| 2022-12-15 | 3.140 | 3.140 | 3.050 | 3.050 | 3.050 | 46,628 |
| 2022-12-14 | 3.190 | 3.190 | 3.140 | 3.145 | 3.145 | 18,093 |
| 2022-12-13 | 3.185 | 3.220 | 3.150 | 3.150 | 3.150 | 216,164 |
| 2022-12-12 | 3.180 | 3.180 | 3.140 | 3.180 | 3.180 | 2,105 |
| 2022-12-09 | 3.200 | 3.200 | 3.110 | 3.110 | 3.110 | 58,926 |
| 2022-12-08 | 3.190 | 3.200 | 3.130 | 3.140 | 3.140 | 30,409 |
| 2022-12-07 | 3.300 | 3.310 | 3.160 | 3.190 | 3.190 | 35,567 |
| 2022-12-06 | 3.170 | 3.270 | 3.120 | 3.150 | 3.150 | 118,874 |
| 2022-12-05 | 3.180 | 3.180 | 3.100 | 3.100 | 3.100 | 17,087 |
| 2022-12-02 | 3.200 | 3.200 | 3.120 | 3.180 | 3.180 | 74,557 |
| 2022-12-01 | 3.200 | 3.200 | 3.120 | 3.200 | 3.200 | 22,258 |
| 2022-11-30 | 3.140 | 3.210 | 3.070 | 3.155 | 3.155 | 5,674 |
| 2022-11-29 | 3.180 | 3.180 | 3.120 | 3.120 | 3.120 | 2,616 |
| 2022-11-28 | 3.150 | 3.190 | 3.060 | 3.110 | 3.110 | 29,274 |
| 2022-11-25 | 3.150 | 3.150 | 3.060 | 3.080 | 3.080 | 55,144 |
| 2022-11-24 | 3.100 | 3.130 | 3.080 | 3.130 | 3.130 | 104,079 |
| 2022-11-23 | 3.120 | 3.200 | 3.050 | 3.070 | 3.070 | 162,259 |
| 2022-11-22 | 3.260 | 3.260 | 3.120 | 3.120 | 3.120 | 1,616 |
| 2022-11-21 | 3.280 | 3.300 | 3.060 | 3.080 | 3.080 | 14,143 |
| 2022-11-18 | 3.140 | 3.190 | 3.090 | 3.190 | 3.190 | 24,348 |
| 2022-11-17 | 3.110 | 3.110 | 3.010 | 3.060 | 3.060 | 5,556 |
| 2022-11-16 | 3.090 | 3.140 | 3.080 | 3.080 | 3.080 | 326 |
| 2022-11-15 | 3.040 | 3.080 | 3.010 | 3.030 | 3.030 | 1,186 |
| 2022-11-14 | 3.070 | 3.090 | 3.000 | 3.000 | 3.000 | 672,777 |
| 2022-11-11 | 3.040 | 3.090 | 3.010 | 3.030 | 3.030 | 6,653 |
| 2022-11-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-11-09 | 3.120 | 3.120 | 3.000 | 3.000 | 3.000 | 7,504 |
| 2022-11-08 | 3.200 | 3.200 | 3.050 | 3.120 | 3.120 | 6,008 |
| 2022-11-07 | 3.150 | 3.260 | 3.150 | 3.170 | 3.170 | 18,145 |
| 2022-11-04 | 3.160 | 3.160 | 3.150 | 3.150 | 3.150 | 44 |
| 2022-11-03 | 3.190 | 3.220 | 3.110 | 3.155 | 3.155 | 4,371 |
| 2022-11-02 | 3.120 | 3.210 | 3.110 | 3.210 | 3.210 | 1,501,018 |
| 2022-11-01 | 3.220 | 3.220 | 3.120 | 3.120 | 3.120 | 411 |
| 2022-10-31 | 3.220 | 3.220 | 3.120 | 3.220 | 3.220 | 215 |
| 2022-10-28 | 3.220 | 3.220 | 3.120 | 3.220 | 3.220 | 201,624 |
| 2022-10-27 | 3.300 | 3.300 | 3.190 | 3.190 | 3.190 | 5,928 |
| 2022-10-26 | 3.290 | 3.290 | 3.230 | 3.270 | 3.270 | 979 |
| 2022-10-25 | 3.320 | 3.340 | 3.210 | 3.290 | 3.290 | 24,795 |
| 2022-10-24 | 3.240 | 3.520 | 3.190 | 3.350 | 3.350 | 22,320 |
| 2022-10-21 | 3.240 | 3.270 | 3.120 | 3.190 | 3.190 | 3,542 |
| 2022-10-20 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 242,846 |
| 2022-10-19 | 3.400 | 3.400 | 3.240 | 3.240 | 3.240 | 1,888 |
| 2022-10-18 | 3.460 | 3.570 | 3.300 | 3.380 | 3.380 | 7,002 |
| 2022-10-17 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2022-10-14 | 3.330 | 3.460 | 3.240 | 3.260 | 3.260 | 9,996 |
| 2022-10-13 | 3.220 | 3.330 | 3.200 | 3.290 | 3.290 | 6,607 |
| 2022-10-12 | 3.100 | 3.190 | 3.100 | 3.190 | 3.190 | 251,914 |
| 2022-10-11 | 3.330 | 3.330 | 3.100 | 3.100 | 3.100 | 33,348 |
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.