Chrysos Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 7.560 | 7.620 | 7.490 | 7.590 | 7.590 | 72,696 |
| 2026-02-03 | 7.370 | 7.640 | 7.350 | 7.590 | 7.590 | 49,020 |
| 2026-02-02 | 7.900 | 7.900 | 7.385 | 7.420 | 7.420 | 318,689 |
| 2026-01-30 | 8.060 | 8.060 | 7.860 | 7.950 | 7.950 | 159,662 |
| 2026-01-29 | 8.220 | 8.220 | 7.900 | 7.980 | 7.980 | 156,458 |
| 2026-01-28 | 8.310 | 8.460 | 8.110 | 8.170 | 8.170 | 118,177 |
| 2026-01-27 | 8.200 | 8.300 | 8.030 | 8.250 | 8.250 | 145,427 |
| 2026-01-23 | 8.000 | 8.170 | 7.960 | 8.010 | 8.010 | 758,681 |
| 2026-01-22 | 7.555 | 7.950 | 7.555 | 7.900 | 7.900 | 585,165 |
| 2026-01-21 | 7.400 | 7.660 | 7.290 | 7.610 | 7.610 | 122,116 |
| 2026-01-20 | 7.450 | 7.480 | 7.310 | 7.440 | 7.440 | 270,032 |
| 2026-01-19 | 7.310 | 7.530 | 7.260 | 7.510 | 7.510 | 113,475 |
| 2026-01-16 | 7.400 | 7.400 | 7.200 | 7.310 | 7.310 | 49,247 |
| 2026-01-15 | 7.370 | 7.530 | 7.150 | 7.200 | 7.200 | 84,026 |
| 2026-01-14 | 7.190 | 7.530 | 7.190 | 7.440 | 7.440 | 413,606 |
| 2026-01-13 | 7.300 | 7.300 | 7.080 | 7.270 | 7.270 | 128,285 |
| 2026-01-12 | 7.240 | 7.330 | 7.180 | 7.300 | 7.300 | 86,882 |
| 2026-01-09 | 7.090 | 7.280 | 7.085 | 7.160 | 7.160 | 101,674 |
| 2026-01-08 | 7.400 | 7.400 | 7.160 | 7.300 | 7.300 | 94,858 |
| 2026-01-07 | 7.400 | 7.400 | 7.030 | 7.140 | 7.140 | 135,942 |
| 2026-01-06 | 7.210 | 7.290 | 7.150 | 7.240 | 7.240 | 179,838 |
| 2026-01-05 | 7.490 | 7.490 | 7.110 | 7.120 | 7.120 | 132,674 |
| 2026-01-02 | 7.420 | 7.450 | 7.240 | 7.310 | 7.310 | 78,003 |
| 2025-12-31 | 7.300 | 7.480 | 7.230 | 7.370 | 7.370 | 404,228 |
| 2025-12-30 | 7.370 | 7.490 | 7.250 | 7.310 | 7.310 | 93,767 |
| 2025-12-29 | 7.480 | 7.550 | 7.360 | 7.360 | 7.360 | 51,631 |
| 2025-12-24 | 7.580 | 7.620 | 7.380 | 7.480 | 7.480 | 44,367 |
| 2025-12-23 | 7.610 | 7.710 | 7.510 | 7.580 | 7.580 | 101,058 |
| 2025-12-22 | 7.280 | 7.550 | 7.270 | 7.550 | 7.550 | 202,030 |
| 2025-12-19 | 7.340 | 7.450 | 7.280 | 7.330 | 7.330 | 207,053 |
| 2025-12-18 | 7.360 | 7.510 | 7.260 | 7.350 | 7.350 | 186,108 |
| 2025-12-17 | 7.360 | 7.480 | 7.280 | 7.360 | 7.360 | 230,977 |
| 2025-12-16 | 7.420 | 7.515 | 7.280 | 7.440 | 7.440 | 282,021 |
| 2025-12-15 | 7.420 | 7.430 | 7.170 | 7.410 | 7.410 | 263,043 |
| 2025-12-12 | 7.340 | 7.440 | 7.250 | 7.340 | 7.340 | 255,975 |
| 2025-12-11 | 7.300 | 7.490 | 7.300 | 7.340 | 7.340 | 89,843 |
| 2025-12-10 | 7.600 | 7.610 | 7.265 | 7.390 | 7.390 | 224,112 |
| 2025-12-09 | 7.500 | 7.710 | 7.500 | 7.590 | 7.590 | 501,837 |
| 2025-12-08 | 7.360 | 7.710 | 7.360 | 7.660 | 7.660 | 253,446 |
| 2025-12-05 | 7.400 | 7.710 | 7.400 | 7.460 | 7.460 | 154,177 |
| 2025-12-04 | 7.810 | 7.810 | 7.470 | 7.500 | 7.500 | 149,209 |
| 2025-12-03 | 7.890 | 7.890 | 7.660 | 7.660 | 7.660 | 146,399 |
| 2025-12-02 | 7.950 | 7.960 | 7.620 | 7.840 | 7.840 | 147,603 |
| 2025-12-01 | 7.840 | 8.080 | 7.770 | 7.900 | 7.900 | 699,233 |
| 2025-11-28 | 7.920 | 8.240 | 7.770 | 8.100 | 8.100 | 352,627 |
| 2025-11-27 | 7.900 | 7.950 | 7.550 | 7.910 | 7.910 | 654,339 |
| 2025-11-26 | 8.090 | 8.340 | 7.860 | 7.870 | 7.870 | 11,397,999 |
| 2025-11-25 | 8.440 | 9.000 | 8.260 | 8.470 | 8.470 | 291,246 |
| 2025-11-24 | 8.810 | 9.030 | 7.930 | 8.040 | 8.040 | 395,804 |
| 2025-11-21 | 8.990 | 8.990 | 8.610 | 8.810 | 8.810 | 219,148 |
| 2025-11-20 | 8.610 | 9.090 | 8.610 | 9.000 | 9.000 | 192,455 |
| 2025-11-19 | 8.630 | 8.790 | 8.520 | 8.650 | 8.650 | 74,802 |
| 2025-11-18 | 8.950 | 8.950 | 8.510 | 8.630 | 8.630 | 350,692 |
| 2025-11-17 | 8.790 | 9.130 | 8.755 | 9.020 | 9.020 | 138,744 |
| 2025-11-14 | 8.970 | 8.970 | 8.610 | 8.910 | 8.910 | 127,372 |
| 2025-11-13 | 8.900 | 9.050 | 8.730 | 9.040 | 9.040 | 115,546 |
| 2025-11-12 | 9.110 | 9.180 | 8.930 | 8.930 | 8.930 | 113,019 |
| 2025-11-11 | 8.880 | 9.210 | 8.630 | 9.150 | 9.150 | 253,770 |
| 2025-11-10 | 8.940 | 8.950 | 8.750 | 8.880 | 8.880 | 163,663 |
| 2025-11-07 | 9.070 | 9.070 | 8.695 | 8.830 | 8.830 | 127,176 |
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.