Chrysos Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 3.330 | 3.330 | 3.250 | 3.250 | 3.250 | 504,551 |
| 2022-10-07 | 3.160 | 3.390 | 3.100 | 3.240 | 3.240 | 51,528 |
| 2022-10-06 | 3.240 | 3.390 | 3.150 | 3.170 | 3.170 | 13,657 |
| 2022-10-05 | 3.080 | 3.250 | 2.960 | 3.160 | 3.160 | 31,915 |
| 2022-10-04 | 2.990 | 3.090 | 2.950 | 2.950 | 2.950 | 146,440 |
| 2022-10-03 | 3.020 | 3.020 | 2.920 | 3.000 | 3.000 | 20,827 |
| 2022-09-30 | 3.070 | 3.200 | 3.020 | 3.100 | 3.100 | 17,242 |
| 2022-09-29 | 3.100 | 3.380 | 3.080 | 3.200 | 3.200 | 36,809 |
| 2022-09-28 | 3.200 | 3.400 | 3.050 | 3.150 | 3.150 | 100,445 |
| 2022-09-27 | 3.110 | 3.320 | 3.110 | 3.200 | 3.200 | 23,173 |
| 2022-09-26 | 3.020 | 3.370 | 3.020 | 3.110 | 3.110 | 1,274,422 |
| 2022-09-23 | 3.000 | 3.080 | 2.950 | 2.990 | 2.990 | 16,604 |
| 2022-09-21 | 2.960 | 3.030 | 2.960 | 3.000 | 3.000 | 24,259 |
| 2022-09-20 | 3.080 | 3.080 | 2.860 | 2.960 | 2.960 | 47,040 |
| 2022-09-19 | 3.150 | 3.150 | 2.920 | 2.990 | 2.990 | 61,146 |
| 2022-09-16 | 3.050 | 3.100 | 3.030 | 3.100 | 3.100 | 7,506 |
| 2022-09-15 | 2.970 | 2.990 | 2.970 | 2.980 | 2.980 | 157 |
| 2022-09-14 | 2.940 | 3.030 | 2.880 | 2.950 | 2.950 | 12,878 |
| 2022-09-13 | 2.910 | 3.000 | 2.910 | 3.000 | 3.000 | 1,781 |
| 2022-09-12 | 3.010 | 3.050 | 2.900 | 2.970 | 2.970 | 17,902 |
| 2022-09-09 | 2.900 | 3.050 | 2.900 | 3.050 | 3.050 | 34,180 |
| 2022-09-08 | 2.870 | 2.900 | 2.800 | 2.900 | 2.900 | 25,005 |
| 2022-09-07 | 2.880 | 2.910 | 2.840 | 2.840 | 2.840 | 11,775 |
| 2022-09-06 | 2.930 | 2.970 | 2.840 | 2.960 | 2.960 | 16,650 |
| 2022-09-05 | 3.030 | 3.050 | 2.800 | 3.010 | 3.010 | 24,594 |
| 2022-09-02 | 3.030 | 3.050 | 2.920 | 3.050 | 3.050 | 186,526 |
| 2022-09-01 | 3.060 | 3.060 | 2.940 | 3.010 | 3.010 | 1,346,301 |
| 2022-08-31 | 3.080 | 3.080 | 2.920 | 3.010 | 3.010 | 64,458 |
| 2022-08-30 | 3.190 | 3.210 | 3.030 | 3.100 | 3.100 | 81,958 |
| 2022-08-29 | 3.260 | 3.260 | 3.060 | 3.120 | 3.120 | 90,007 |
| 2022-08-26 | 3.350 | 3.470 | 3.230 | 3.290 | 3.290 | 156,969 |
| 2022-08-25 | 3.500 | 3.500 | 3.260 | 3.360 | 3.360 | 88,937 |
| 2022-08-24 | 3.405 | 3.430 | 3.390 | 3.390 | 3.390 | 9,935 |
| 2022-08-23 | 3.450 | 3.460 | 3.200 | 3.420 | 3.420 | 12,193 |
| 2022-08-22 | 3.530 | 3.650 | 3.450 | 3.500 | 3.500 | 10,203 |
| 2022-08-19 | 3.510 | 3.600 | 3.440 | 3.500 | 3.500 | 24,194 |
| 2022-08-18 | 3.600 | 3.670 | 3.330 | 3.510 | 3.510 | 134,640 |
| 2022-08-17 | 3.750 | 3.900 | 3.550 | 3.770 | 3.770 | 170,972 |
| 2022-08-16 | 3.860 | 3.860 | 3.570 | 3.570 | 3.570 | 32,793 |
| 2022-08-15 | 3.780 | 3.960 | 3.770 | 3.850 | 3.850 | 21,264 |
| 2022-08-12 | 3.800 | 4.000 | 3.760 | 3.770 | 3.770 | 26,704 |
| 2022-08-11 | 3.850 | 3.880 | 3.750 | 3.770 | 3.770 | 186,972 |
| 2022-08-10 | 3.720 | 3.730 | 3.720 | 3.720 | 3.720 | 290,406 |
| 2022-08-09 | 3.800 | 3.800 | 3.710 | 3.710 | 3.710 | 19,779 |
| 2022-08-08 | 3.700 | 3.880 | 3.700 | 3.800 | 3.800 | 119,227 |
| 2022-08-05 | 3.690 | 3.720 | 3.620 | 3.670 | 3.670 | 17,160 |
| 2022-08-04 | 3.720 | 3.720 | 3.550 | 3.720 | 3.720 | 6,010 |
| 2022-08-03 | 3.630 | 3.760 | 3.590 | 3.600 | 3.600 | 56,845 |
| 2022-08-02 | 3.720 | 3.720 | 3.600 | 3.630 | 3.630 | 19,452 |
| 2022-08-01 | 3.800 | 3.895 | 3.720 | 3.720 | 3.720 | 31,944 |
| 2022-07-29 | 3.840 | 3.840 | 3.720 | 3.720 | 3.720 | 1,586 |
| 2022-07-28 | 3.700 | 4.000 | 3.680 | 3.925 | 3.925 | 118,886 |
| 2022-07-27 | 3.720 | 3.720 | 3.500 | 3.580 | 3.580 | 303,743 |
| 2022-07-26 | 3.800 | 3.800 | 3.630 | 3.750 | 3.750 | 10,484 |
| 2022-07-25 | 3.550 | 3.850 | 3.520 | 3.740 | 3.740 | 21,357 |
| 2022-07-22 | 3.660 | 3.660 | 3.500 | 3.550 | 3.550 | 128,540 |
| 2022-07-21 | 3.730 | 3.730 | 3.660 | 3.660 | 3.660 | 8,480 |
| 2022-07-20 | 3.810 | 3.840 | 3.700 | 3.800 | 3.800 | 20,725 |
| 2022-07-19 | 3.780 | 3.895 | 3.710 | 3.800 | 3.800 | 16,303 |
| 2022-07-18 | 3.760 | 3.810 | 3.710 | 3.800 | 3.800 | 206,874 |
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.