Chrysos Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 6.970 | 7.000 | 6.600 | 6.820 | 6.820 | 935,464 |
| 2025-08-13 | 6.300 | 6.980 | 6.250 | 6.980 | 6.980 | 2,821,730 |
| 2025-08-12 | 5.480 | 6.170 | 5.390 | 6.160 | 6.160 | 1,881,334 |
| 2025-08-11 | 5.140 | 5.520 | 5.140 | 5.480 | 5.480 | 230,424 |
| 2025-08-08 | 5.015 | 5.150 | 4.975 | 5.150 | 5.150 | 45,136 |
| 2025-08-07 | 5.030 | 5.080 | 5.000 | 5.040 | 5.040 | 73,324 |
| 2025-08-06 | 5.015 | 5.150 | 5.010 | 5.060 | 5.060 | 31,252 |
| 2025-08-05 | 5.050 | 5.095 | 4.990 | 5.090 | 5.090 | 45,443 |
| 2025-08-04 | 5.070 | 5.080 | 5.000 | 5.000 | 5.000 | 30,580 |
| 2025-08-01 | 5.050 | 5.100 | 4.930 | 5.090 | 5.090 | 38,668 |
| 2025-07-31 | 4.960 | 5.050 | 4.920 | 5.050 | 5.050 | 83,123 |
| 2025-07-30 | 5.200 | 5.200 | 4.960 | 5.000 | 5.000 | 83,692 |
| 2025-07-29 | 5.150 | 5.150 | 5.050 | 5.120 | 5.120 | 51,859 |
| 2025-07-28 | 5.050 | 5.360 | 5.050 | 5.160 | 5.160 | 246,056 |
| 2025-07-25 | 5.010 | 5.110 | 5.000 | 5.070 | 5.070 | 76,417 |
| 2025-07-24 | 5.080 | 5.110 | 5.040 | 5.100 | 5.100 | 74,944 |
| 2025-07-23 | 5.070 | 5.150 | 5.030 | 5.100 | 5.100 | 91,185 |
| 2025-07-22 | 5.210 | 5.220 | 5.050 | 5.130 | 5.130 | 109,585 |
| 2025-07-21 | 5.120 | 5.295 | 5.060 | 5.230 | 5.230 | 175,863 |
| 2025-07-18 | 4.990 | 5.150 | 4.990 | 5.140 | 5.140 | 97,462 |
| 2025-07-17 | 4.990 | 5.020 | 4.890 | 5.000 | 5.000 | 95,801 |
| 2025-07-16 | 5.050 | 5.110 | 4.990 | 5.070 | 5.070 | 87,006 |
| 2025-07-15 | 5.010 | 5.060 | 4.980 | 5.050 | 5.050 | 159,363 |
| 2025-07-14 | 5.010 | 5.050 | 4.960 | 5.000 | 5.000 | 38,346 |
| 2025-07-11 | 4.990 | 5.070 | 4.940 | 5.010 | 5.010 | 90,375 |
| 2025-07-10 | 5.100 | 5.100 | 4.950 | 5.000 | 5.000 | 59,375 |
| 2025-07-09 | 5.050 | 5.180 | 5.040 | 5.090 | 5.090 | 141,522 |
| 2025-07-08 | 4.990 | 5.070 | 4.960 | 5.050 | 5.050 | 83,603 |
| 2025-07-07 | 4.990 | 5.010 | 4.950 | 4.990 | 4.990 | 52,684 |
| 2025-07-04 | 4.930 | 5.050 | 4.900 | 4.990 | 4.990 | 111,166 |
| 2025-07-03 | 4.820 | 4.940 | 4.800 | 4.930 | 4.930 | 65,389 |
| 2025-07-02 | 4.830 | 4.870 | 4.805 | 4.850 | 4.850 | 58,992 |
| 2025-07-01 | 4.725 | 4.840 | 4.700 | 4.830 | 4.830 | 52,084 |
| 2025-06-30 | 4.750 | 4.800 | 4.650 | 4.700 | 4.700 | 40,726 |
| 2025-06-27 | 4.670 | 4.900 | 4.660 | 4.710 | 4.710 | 32,342 |
| 2025-06-26 | 4.800 | 4.800 | 4.655 | 4.670 | 4.670 | 79,414 |
| 2025-06-25 | 4.720 | 4.845 | 4.670 | 4.820 | 4.820 | 52,964 |
| 2025-06-24 | 4.900 | 4.960 | 4.740 | 4.810 | 4.810 | 59,918 |
| 2025-06-23 | 4.900 | 5.000 | 4.780 | 4.950 | 4.950 | 116,261 |
| 2025-06-20 | 4.910 | 5.040 | 4.880 | 4.900 | 4.900 | 26,113 |
| 2025-06-19 | 5.110 | 5.200 | 4.950 | 4.950 | 4.950 | 57,158 |
| 2025-06-18 | 4.840 | 5.200 | 4.590 | 5.090 | 5.090 | 274,043 |
| 2025-06-17 | 4.970 | 5.030 | 4.840 | 4.840 | 4.840 | 75,405 |
| 2025-06-16 | 4.720 | 5.040 | 4.720 | 5.000 | 5.000 | 73,694 |
| 2025-06-13 | 4.890 | 4.950 | 4.670 | 4.750 | 4.750 | 98,534 |
| 2025-06-12 | 5.040 | 5.040 | 4.800 | 4.890 | 4.890 | 177,751 |
| 2025-06-11 | 4.920 | 5.150 | 4.870 | 5.000 | 5.000 | 88,537 |
| 2025-06-10 | 5.150 | 5.150 | 4.890 | 4.930 | 4.930 | 676,971 |
| 2025-06-06 | 5.120 | 5.150 | 5.020 | 5.120 | 5.120 | 47,048 |
| 2025-06-05 | 5.140 | 5.170 | 5.050 | 5.100 | 5.100 | 321,039 |
| 2025-06-04 | 5.070 | 5.180 | 5.060 | 5.130 | 5.130 | 98,537 |
| 2025-06-03 | 5.030 | 5.155 | 4.980 | 5.000 | 5.000 | 134,310 |
| 2025-06-02 | 5.170 | 5.210 | 5.050 | 5.070 | 5.070 | 113,309 |
| 2025-05-30 | 5.060 | 5.260 | 4.920 | 5.160 | 5.160 | 150,821 |
| 2025-05-29 | 4.870 | 4.950 | 4.710 | 4.900 | 4.900 | 93,357 |
| 2025-05-28 | 4.580 | 4.770 | 4.580 | 4.750 | 4.750 | 121,265 |
| 2025-05-27 | 4.650 | 4.700 | 4.530 | 4.650 | 4.650 | 130,800 |
| 2025-05-26 | 4.500 | 4.640 | 4.500 | 4.580 | 4.580 | 149,173 |
| 2025-05-23 | 4.650 | 4.750 | 4.480 | 4.500 | 4.500 | 64,026 |
| 2025-05-22 | 4.560 | 4.630 | 4.510 | 4.630 | 4.630 | 34,140 |
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.