Chrysos Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.590 | 5.875 | 5.540 | 5.610 | 5.610 | 106,698 |
| 2026-07-24 | 5.990 | 5.990 | 5.520 | 5.520 | 5.520 | 950,170 |
| 2026-07-23 | 5.750 | 6.140 | 5.610 | 5.770 | 5.770 | 407,681 |
| 2026-07-22 | 5.500 | 5.930 | 5.450 | 5.750 | 5.750 | 269,999 |
| 2026-07-21 | 5.500 | 5.500 | 5.180 | 5.450 | 5.450 | 357,332 |
| 2026-07-20 | 5.350 | 5.560 | 5.220 | 5.340 | 5.340 | 477,037 |
| 2026-07-17 | 5.410 | 5.420 | 5.300 | 5.350 | 5.350 | 290,230 |
| 2026-07-16 | 5.450 | 5.450 | 5.310 | 5.430 | 5.430 | 224,731 |
| 2026-07-15 | 5.320 | 5.460 | 5.270 | 5.450 | 5.450 | 61,443 |
| 2026-07-14 | 5.490 | 5.490 | 5.305 | 5.330 | 5.330 | 143,223 |
| 2026-07-13 | 5.620 | 5.620 | 5.450 | 5.500 | 5.500 | 155,588 |
| 2026-07-10 | 5.300 | 5.680 | 5.270 | 5.660 | 5.660 | 275,535 |
| 2026-07-09 | 5.450 | 5.450 | 5.250 | 5.300 | 5.300 | 96,005 |
| 2026-07-08 | 5.600 | 5.670 | 5.350 | 5.360 | 5.360 | 136,192 |
| 2026-07-07 | 5.760 | 5.930 | 5.600 | 5.780 | 5.780 | 113,174 |
| 2026-07-06 | 5.770 | 5.880 | 5.660 | 5.760 | 5.760 | 704,655 |
| 2026-07-03 | 5.600 | 5.820 | 5.490 | 5.820 | 5.820 | 222,064 |
| 2026-07-02 | 5.700 | 5.700 | 5.460 | 5.600 | 5.600 | 223,030 |
| 2026-07-01 | 5.800 | 5.800 | 5.480 | 5.640 | 5.640 | 168,253 |
| 2026-06-30 | 5.700 | 5.900 | 5.660 | 5.810 | 5.810 | 119,196 |
| 2026-06-29 | 5.560 | 5.790 | 5.550 | 5.710 | 5.710 | 566,285 |
| 2026-06-26 | 5.820 | 5.900 | 5.490 | 5.700 | 5.700 | 148,598 |
| 2026-06-25 | 5.850 | 5.910 | 5.600 | 5.670 | 5.670 | 153,991 |
| 2026-06-24 | 5.930 | 6.040 | 5.750 | 5.850 | 5.850 | 191,867 |
| 2026-06-23 | 6.040 | 6.240 | 5.910 | 6.000 | 6.000 | 221,324 |
| 2026-06-22 | 6.300 | 6.380 | 6.030 | 6.030 | 6.030 | 150,431 |
| 2026-06-19 | 6.250 | 6.480 | 6.210 | 6.300 | 6.300 | 203,124 |
| 2026-06-18 | 6.500 | 6.610 | 6.250 | 6.280 | 6.280 | 73,169 |
| 2026-06-17 | 6.370 | 6.455 | 6.240 | 6.430 | 6.430 | 213,981 |
| 2026-06-16 | 6.550 | 6.550 | 6.350 | 6.420 | 6.420 | 829,886 |
| 2026-06-15 | 6.490 | 6.640 | 6.450 | 6.510 | 6.510 | 171,561 |
| 2026-06-12 | 6.350 | 6.445 | 6.200 | 6.430 | 6.430 | 115,410 |
| 2026-06-11 | 6.140 | 6.300 | 5.870 | 6.160 | 6.160 | 480,182 |
| 2026-06-10 | 6.140 | 6.140 | 5.950 | 5.990 | 5.990 | 476,207 |
| 2026-06-09 | 5.850 | 6.150 | 5.850 | 6.060 | 6.060 | 145,554 |
| 2026-06-05 | 6.190 | 6.260 | 5.895 | 5.960 | 5.960 | 106,552 |
| 2026-06-04 | 6.110 | 6.260 | 5.910 | 6.220 | 6.220 | 184,885 |
| 2026-06-03 | 6.000 | 6.050 | 5.890 | 6.000 | 6.000 | 47,615 |
| 2026-06-02 | 6.180 | 6.180 | 5.930 | 6.030 | 6.030 | 1,184,511 |
| 2026-06-01 | 6.140 | 6.260 | 6.030 | 6.120 | 6.120 | 138,491 |
| 2026-05-29 | 6.110 | 6.260 | 6.110 | 6.140 | 6.140 | 61,543 |
| 2026-05-28 | 6.150 | 6.150 | 5.860 | 6.050 | 6.050 | 234,666 |
| 2026-05-27 | 6.080 | 6.260 | 6.060 | 6.060 | 6.060 | 105,024 |
| 2026-05-26 | 6.280 | 6.335 | 6.080 | 6.120 | 6.120 | 642,876 |
| 2026-05-25 | 6.090 | 6.330 | 6.090 | 6.160 | 6.160 | 173,876 |
| 2026-05-22 | 5.840 | 6.180 | 5.790 | 6.170 | 6.170 | 165,839 |
| 2026-05-21 | 5.560 | 5.950 | 5.540 | 5.830 | 5.830 | 767,091 |
| 2026-05-20 | 5.600 | 5.780 | 5.340 | 5.520 | 5.520 | 339,753 |
| 2026-05-19 | 5.900 | 5.950 | 5.680 | 5.700 | 5.700 | 398,779 |
| 2026-05-18 | 6.000 | 6.030 | 5.850 | 5.880 | 5.880 | 247,387 |
| 2026-05-15 | 6.440 | 6.440 | 5.980 | 6.040 | 6.040 | 330,530 |
| 2026-05-14 | 6.220 | 6.380 | 5.950 | 6.080 | 6.080 | 413,734 |
| 2026-05-13 | 6.250 | 6.250 | 6.030 | 6.190 | 6.190 | 155,525 |
| 2026-05-12 | 6.750 | 6.750 | 6.230 | 6.280 | 6.280 | 152,401 |
| 2026-05-11 | 6.830 | 6.850 | 6.700 | 6.730 | 6.730 | 112,625 |
| 2026-05-08 | 6.860 | 6.930 | 6.760 | 6.830 | 6.830 | 145,335 |
| 2026-05-07 | 6.600 | 6.990 | 6.600 | 6.910 | 6.910 | 111,392 |
| 2026-05-06 | 6.820 | 6.890 | 6.550 | 6.580 | 6.580 | 148,515 |
| 2026-05-05 | 7.050 | 7.080 | 6.690 | 6.850 | 6.850 | 369,679 |
| 2026-05-04 | 7.900 | 7.950 | 6.830 | 7.020 | 7.020 | 425,039 |
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.