Chrysos Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 7.380 | 7.510 | 7.250 | 7.510 | 7.510 | 54,536 |
| 2026-04-29 | 7.410 | 7.430 | 7.095 | 7.320 | 7.320 | 312,753 |
| 2026-04-28 | 7.740 | 7.760 | 7.360 | 7.400 | 7.400 | 208,608 |
| 2026-04-27 | 7.800 | 7.800 | 7.610 | 7.610 | 7.610 | 130,524 |
| 2026-04-24 | 7.650 | 7.940 | 7.630 | 7.710 | 7.710 | 101,760 |
| 2026-04-23 | 7.820 | 7.880 | 7.610 | 7.720 | 7.720 | 93,014 |
| 2026-04-22 | 7.290 | 7.990 | 7.290 | 7.660 | 7.660 | 158,276 |
| 2026-04-21 | 7.350 | 7.630 | 7.350 | 7.580 | 7.580 | 94,839 |
| 2026-04-20 | 7.160 | 7.570 | 7.160 | 7.460 | 7.460 | 71,069 |
| 2026-04-17 | 7.210 | 7.420 | 7.210 | 7.330 | 7.330 | 53,100 |
| 2026-04-16 | 7.200 | 7.490 | 7.160 | 7.410 | 7.410 | 189,294 |
| 2026-04-15 | 7.290 | 7.425 | 7.180 | 7.210 | 7.210 | 132,609 |
| 2026-04-14 | 6.920 | 7.330 | 6.920 | 7.290 | 7.290 | 182,938 |
| 2026-04-13 | 7.000 | 7.070 | 6.810 | 6.890 | 6.890 | 331,093 |
| 2026-04-10 | 6.900 | 7.360 | 6.900 | 7.290 | 7.290 | 122,453 |
| 2026-04-09 | 7.180 | 7.180 | 6.800 | 7.030 | 7.030 | 2,215,839 |
| 2026-04-08 | 7.090 | 7.360 | 7.040 | 7.240 | 7.240 | 254,309 |
| 2026-04-07 | 6.810 | 7.180 | 6.800 | 6.930 | 6.930 | 180,742 |
| 2026-04-02 | 7.300 | 7.360 | 6.710 | 6.820 | 6.820 | 96,791 |
| 2026-04-01 | 7.200 | 7.360 | 7.050 | 7.260 | 7.260 | 149,131 |
| 2026-03-31 | 6.880 | 7.110 | 6.680 | 7.110 | 7.110 | 520,712 |
| 2026-03-30 | 6.880 | 6.975 | 6.690 | 6.870 | 6.870 | 138,585 |
| 2026-03-27 | 7.120 | 7.200 | 6.900 | 7.040 | 7.040 | 128,664 |
| 2026-03-26 | 7.260 | 7.360 | 7.160 | 7.220 | 7.220 | 90,860 |
| 2026-03-25 | 7.200 | 7.360 | 7.140 | 7.310 | 7.310 | 272,617 |
| 2026-03-24 | 7.330 | 7.530 | 7.200 | 7.240 | 7.240 | 402,564 |
| 2026-03-23 | 7.100 | 7.370 | 6.830 | 7.260 | 7.260 | 1,204,729 |
| 2026-03-20 | 7.500 | 7.500 | 7.010 | 7.280 | 7.280 | 1,293,967 |
| 2026-03-19 | 7.900 | 7.900 | 7.500 | 7.530 | 7.530 | 202,562 |
| 2026-03-18 | 7.850 | 7.990 | 7.795 | 7.950 | 7.950 | 254,323 |
| 2026-03-17 | 7.820 | 8.050 | 7.720 | 7.810 | 7.810 | 245,633 |
| 2026-03-16 | 8.240 | 8.270 | 7.880 | 7.950 | 7.950 | 269,077 |
| 2026-03-13 | 8.630 | 8.630 | 8.290 | 8.430 | 8.430 | 231,093 |
| 2026-03-12 | 9.250 | 9.250 | 8.500 | 8.630 | 8.630 | 135,490 |
| 2026-03-11 | 9.160 | 9.370 | 9.160 | 9.250 | 9.250 | 206,016 |
| 2026-03-10 | 9.600 | 9.600 | 9.140 | 9.190 | 9.190 | 320,201 |
| 2026-03-09 | 9.500 | 9.500 | 9.210 | 9.390 | 9.390 | 174,286 |
| 2026-03-06 | 9.600 | 9.670 | 9.270 | 9.670 | 9.670 | 248,744 |
| 2026-03-05 | 9.420 | 9.660 | 9.300 | 9.450 | 9.450 | 223,341 |
| 2026-03-04 | 9.700 | 9.700 | 9.320 | 9.440 | 9.440 | 309,438 |
| 2026-03-03 | 9.860 | 9.930 | 9.620 | 9.740 | 9.740 | 526,903 |
| 2026-03-02 | 9.970 | 9.970 | 9.720 | 9.840 | 9.840 | 131,559 |
| 2026-02-27 | 9.670 | 10.130 | 9.560 | 9.950 | 9.950 | 424,143 |
| 2026-02-26 | 9.370 | 9.735 | 9.290 | 9.670 | 9.670 | 362,553 |
| 2026-02-25 | 9.020 | 9.520 | 9.020 | 9.370 | 9.370 | 453,864 |
| 2026-02-24 | 8.800 | 9.200 | 8.670 | 9.020 | 9.020 | 968,201 |
| 2026-02-23 | 8.870 | 9.000 | 8.660 | 8.850 | 8.850 | 2,216,091 |
| 2026-02-20 | 8.200 | 8.980 | 8.010 | 8.760 | 8.760 | 562,608 |
| 2026-02-19 | 7.910 | 8.150 | 7.500 | 8.030 | 8.030 | 686,765 |
| 2026-02-18 | 8.010 | 8.250 | 7.660 | 7.930 | 7.930 | 383,705 |
| 2026-02-17 | 7.950 | 7.950 | 7.600 | 7.700 | 7.700 | 201,299 |
| 2026-02-16 | 7.650 | 7.990 | 7.580 | 7.840 | 7.840 | 125,884 |
| 2026-02-13 | 7.920 | 7.920 | 7.510 | 7.650 | 7.650 | 104,093 |
| 2026-02-12 | 7.960 | 8.350 | 7.930 | 8.050 | 8.050 | 351,177 |
| 2026-02-11 | 7.610 | 7.950 | 7.470 | 7.930 | 7.930 | 152,643 |
| 2026-02-10 | 7.400 | 7.650 | 7.330 | 7.600 | 7.600 | 59,252 |
| 2026-02-09 | 7.050 | 7.360 | 7.050 | 7.270 | 7.270 | 111,650 |
| 2026-02-06 | 7.000 | 7.120 | 6.875 | 6.970 | 6.970 | 998,897 |
| 2026-02-05 | 7.500 | 7.520 | 7.180 | 7.250 | 7.250 | 1,717,865 |
| 2026-02-04 | 7.560 | 7.620 | 7.490 | 7.590 | 7.590 | 72,696 |
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.