Chrysos Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 3.900 | 3.900 | 3.730 | 3.740 | 3.740 | 221,257 |
| 2022-07-14 | 3.720 | 3.900 | 3.710 | 3.730 | 3.730 | 12,843 |
| 2022-07-13 | 3.710 | 3.830 | 3.690 | 3.690 | 3.690 | 11,457 |
| 2022-07-12 | 3.790 | 3.790 | 3.710 | 3.710 | 3.710 | 64,860 |
| 2022-07-11 | 3.800 | 3.810 | 3.700 | 3.710 | 3.710 | 16,232 |
| 2022-07-08 | 3.710 | 3.850 | 3.710 | 3.800 | 3.800 | 4,063 |
| 2022-07-07 | 3.820 | 3.820 | 3.700 | 3.700 | 3.700 | 6,255 |
| 2022-07-06 | 3.650 | 3.810 | 3.650 | 3.800 | 3.800 | 15,481 |
| 2022-07-05 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2022-07-04 | 3.580 | 3.630 | 3.580 | 3.630 | 3.630 | 143,002 |
| 2022-07-01 | 3.590 | 3.590 | 3.550 | 3.580 | 3.580 | 26,681 |
| 2022-06-30 | 3.630 | 3.700 | 3.580 | 3.580 | 3.580 | 36,228 |
| 2022-06-29 | 3.730 | 3.800 | 3.620 | 3.620 | 3.620 | 54,999 |
| 2022-06-28 | 3.660 | 3.760 | 3.660 | 3.760 | 3.760 | 22,761 |
| 2022-06-27 | 3.690 | 3.760 | 3.570 | 3.620 | 3.620 | 14,443 |
| 2022-06-24 | 3.550 | 3.800 | 3.550 | 3.700 | 3.700 | 51,109 |
| 2022-06-23 | 3.380 | 3.570 | 3.380 | 3.550 | 3.550 | 40,187 |
| 2022-06-22 | 3.640 | 3.650 | 3.310 | 3.390 | 3.390 | 51,520 |
| 2022-06-21 | 3.780 | 3.780 | 3.600 | 3.600 | 3.600 | 31,446 |
| 2022-06-20 | 3.670 | 3.870 | 3.600 | 3.820 | 3.820 | 43,780 |
| 2022-06-17 | 4.010 | 4.010 | 3.720 | 3.720 | 3.720 | 106,654 |
| 2022-06-16 | 4.250 | 4.250 | 4.010 | 4.010 | 4.010 | 7,533 |
| 2022-06-15 | 4.160 | 4.310 | 4.100 | 4.160 | 4.160 | 32,669 |
| 2022-06-14 | 4.750 | 4.750 | 4.110 | 4.110 | 4.110 | 50,378 |
| 2022-06-10 | 4.895 | 4.970 | 4.780 | 4.900 | 4.900 | 15,991 |
| 2022-06-09 | 4.900 | 4.990 | 4.770 | 4.990 | 4.990 | 29,234 |
| 2022-06-08 | 4.990 | 5.000 | 4.880 | 4.910 | 4.910 | 38,062 |
| 2022-06-07 | 5.040 | 5.070 | 4.730 | 4.770 | 4.770 | 37,147 |
| 2022-06-06 | 5.150 | 5.180 | 5.040 | 5.040 | 5.040 | 53,012 |
| 2022-06-03 | 5.120 | 5.200 | 5.120 | 5.150 | 5.150 | 21,566 |
| 2022-06-02 | 5.200 | 5.200 | 5.040 | 5.100 | 5.100 | 12,097 |
| 2022-06-01 | 5.210 | 5.210 | 5.000 | 5.000 | 5.000 | 272,657 |
| 2022-05-31 | 5.160 | 5.200 | 5.000 | 5.200 | 5.200 | 22,477 |
| 2022-05-30 | 5.200 | 5.200 | 5.090 | 5.150 | 5.150 | 12,580 |
| 2022-05-27 | 5.280 | 5.285 | 5.195 | 5.200 | 5.200 | 16,982 |
| 2022-05-26 | 5.350 | 5.350 | 5.220 | 5.240 | 5.240 | 17,953 |
| 2022-05-25 | 5.440 | 5.550 | 5.300 | 5.300 | 5.300 | 50,227 |
| 2022-05-24 | 5.210 | 5.480 | 5.130 | 5.480 | 5.480 | 110,786 |
| 2022-05-23 | 5.070 | 5.200 | 5.050 | 5.170 | 5.170 | 112,330 |
| 2022-05-20 | 4.700 | 5.100 | 4.660 | 5.070 | 5.070 | 110,883 |
| 2022-05-19 | 4.800 | 4.800 | 4.650 | 4.690 | 4.690 | 81,352 |
| 2022-05-18 | 4.780 | 4.890 | 4.770 | 4.830 | 4.830 | 70,760 |
| 2022-05-17 | 4.760 | 4.800 | 4.700 | 4.800 | 4.800 | 149,904 |
| 2022-05-16 | 4.600 | 5.130 | 4.500 | 4.760 | 4.760 | 368,159 |
| 2022-05-13 | 3.960 | 4.640 | 3.940 | 4.300 | 4.300 | 265,072 |
| 2022-05-12 | 4.020 | 4.020 | 3.930 | 3.930 | 3.930 | 255,156 |
| 2022-05-11 | 3.700 | 4.060 | 3.610 | 4.000 | 4.000 | 506,065 |
| 2022-05-10 | 3.900 | 3.900 | 3.330 | 3.770 | 3.770 | 2,030,619 |
| 2022-05-09 | 4.320 | 4.380 | 3.620 | 3.910 | 3.910 | 1,340,585 |
| 2022-05-06 | 4.320 | 4.400 | 3.900 | 4.150 | 4.150 | 1,990,617 |
← NewerPage 19 of 19 · 1,130 trading days
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.