Chrysos Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 8.990 | 9.090 | 8.800 | 9.070 | 9.070 | 180,355 |
| 2025-11-05 | 9.150 | 9.150 | 8.760 | 8.900 | 8.900 | 485,804 |
| 2025-11-04 | 8.420 | 9.270 | 8.420 | 9.200 | 9.200 | 435,713 |
| 2025-11-03 | 8.200 | 8.410 | 8.070 | 8.410 | 8.410 | 256,391 |
| 2025-10-31 | 8.240 | 8.260 | 7.950 | 8.050 | 8.050 | 505,555 |
| 2025-10-30 | 8.100 | 8.275 | 8.020 | 8.200 | 8.200 | 373,601 |
| 2025-10-29 | 8.200 | 8.320 | 8.120 | 8.240 | 8.240 | 161,466 |
| 2025-10-28 | 8.160 | 8.205 | 7.970 | 8.190 | 8.190 | 208,584 |
| 2025-10-27 | 8.090 | 8.150 | 8.030 | 8.100 | 8.100 | 41,849 |
| 2025-10-24 | 8.100 | 8.230 | 8.025 | 8.060 | 8.060 | 53,654 |
| 2025-10-23 | 8.160 | 8.250 | 7.990 | 8.030 | 8.030 | 51,327 |
| 2025-10-22 | 7.940 | 8.250 | 7.850 | 8.250 | 8.250 | 139,493 |
| 2025-10-21 | 8.230 | 8.325 | 7.990 | 7.990 | 7.990 | 122,898 |
| 2025-10-20 | 8.490 | 8.490 | 8.180 | 8.180 | 8.180 | 124,293 |
| 2025-10-17 | 8.690 | 8.720 | 8.100 | 8.390 | 8.390 | 187,642 |
| 2025-10-16 | 8.620 | 9.420 | 8.620 | 8.790 | 8.790 | 726,595 |
| 2025-10-15 | 7.880 | 8.500 | 7.800 | 8.430 | 8.430 | 320,835 |
| 2025-10-14 | 7.500 | 7.980 | 7.500 | 7.810 | 7.810 | 216,270 |
| 2025-10-13 | 7.500 | 7.840 | 7.390 | 7.740 | 7.740 | 195,510 |
| 2025-10-10 | 7.870 | 7.980 | 7.500 | 7.500 | 7.500 | 99,381 |
| 2025-10-09 | 7.790 | 8.030 | 7.790 | 8.010 | 8.010 | 220,388 |
| 2025-10-08 | 7.700 | 8.100 | 7.700 | 8.030 | 8.030 | 363,692 |
| 2025-10-07 | 7.900 | 7.950 | 7.610 | 7.840 | 7.840 | 601,470 |
| 2025-10-06 | 7.820 | 7.830 | 7.640 | 7.820 | 7.820 | 85,125 |
| 2025-10-03 | 8.010 | 8.140 | 7.830 | 7.830 | 7.830 | 172,606 |
| 2025-10-02 | 8.000 | 8.195 | 7.810 | 8.010 | 8.010 | 174,369 |
| 2025-10-01 | 7.880 | 8.140 | 7.780 | 7.810 | 7.810 | 366,812 |
| 2025-09-30 | 7.710 | 7.860 | 7.610 | 7.840 | 7.840 | 414,363 |
| 2025-09-29 | 7.700 | 7.760 | 7.560 | 7.690 | 7.690 | 123,381 |
| 2025-09-26 | 7.700 | 7.900 | 7.670 | 7.700 | 7.700 | 320,472 |
| 2025-09-25 | 7.760 | 7.760 | 7.590 | 7.700 | 7.700 | 144,109 |
| 2025-09-24 | 7.600 | 7.900 | 7.480 | 7.760 | 7.760 | 197,251 |
| 2025-09-23 | 7.500 | 7.695 | 7.420 | 7.590 | 7.590 | 300,276 |
| 2025-09-22 | 7.440 | 7.515 | 7.340 | 7.490 | 7.490 | 145,915 |
| 2025-09-19 | 7.490 | 7.740 | 7.320 | 7.380 | 7.380 | 425,566 |
| 2025-09-18 | 7.050 | 7.520 | 7.050 | 7.470 | 7.470 | 281,909 |
| 2025-09-17 | 7.100 | 7.220 | 7.020 | 7.120 | 7.120 | 147,668 |
| 2025-09-16 | 7.230 | 7.290 | 7.120 | 7.200 | 7.200 | 813,729 |
| 2025-09-15 | 7.390 | 7.440 | 7.010 | 7.240 | 7.240 | 481,238 |
| 2025-09-12 | 7.460 | 7.570 | 7.350 | 7.420 | 7.420 | 139,438 |
| 2025-09-11 | 7.560 | 7.620 | 7.400 | 7.420 | 7.420 | 471,852 |
| 2025-09-10 | 7.290 | 7.640 | 7.170 | 7.610 | 7.610 | 331,733 |
| 2025-09-09 | 6.830 | 7.330 | 6.770 | 7.250 | 7.250 | 402,258 |
| 2025-09-08 | 6.730 | 6.880 | 6.625 | 6.800 | 6.800 | 1,563,373 |
| 2025-09-05 | 6.700 | 6.910 | 6.590 | 6.620 | 6.620 | 189,722 |
| 2025-09-04 | 6.400 | 6.690 | 6.400 | 6.640 | 6.640 | 1,102,405 |
| 2025-09-03 | 6.500 | 6.610 | 6.420 | 6.420 | 6.420 | 154,863 |
| 2025-09-02 | 6.700 | 6.720 | 6.570 | 6.600 | 6.600 | 82,965 |
| 2025-09-01 | 6.580 | 6.670 | 6.520 | 6.650 | 6.650 | 728,428 |
| 2025-08-29 | 6.160 | 6.600 | 6.160 | 6.570 | 6.570 | 74,869 |
| 2025-08-28 | 6.355 | 6.490 | 6.160 | 6.460 | 6.460 | 788,713 |
| 2025-08-27 | 6.400 | 6.440 | 6.160 | 6.300 | 6.300 | 377,024 |
| 2025-08-26 | 6.600 | 6.600 | 6.380 | 6.470 | 6.470 | 130,524 |
| 2025-08-25 | 6.700 | 6.750 | 6.600 | 6.600 | 6.600 | 63,960 |
| 2025-08-22 | 6.650 | 6.790 | 6.650 | 6.750 | 6.750 | 77,054 |
| 2025-08-21 | 6.670 | 6.820 | 6.610 | 6.670 | 6.670 | 1,228,307 |
| 2025-08-20 | 6.650 | 6.690 | 6.560 | 6.600 | 6.600 | 102,434 |
| 2025-08-19 | 6.760 | 6.760 | 6.575 | 6.640 | 6.640 | 255,579 |
| 2025-08-18 | 6.590 | 6.830 | 6.570 | 6.770 | 6.770 | 214,835 |
| 2025-08-15 | 6.800 | 6.800 | 6.590 | 6.640 | 6.640 | 132,925 |
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.