Chrysos Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 5.000 | 5.000 | 4.720 | 4.780 | 4.780 | 80,897 |
| 2025-02-20 | 5.000 | 5.000 | 4.730 | 5.000 | 5.000 | 86,472 |
| 2025-02-19 | 5.000 | 5.030 | 4.970 | 5.000 | 5.000 | 30,501 |
| 2025-02-18 | 5.100 | 5.130 | 5.000 | 5.000 | 5.000 | 66,851 |
| 2025-02-17 | 5.120 | 5.150 | 5.100 | 5.130 | 5.130 | 39,768 |
| 2025-02-14 | 5.105 | 5.180 | 5.080 | 5.100 | 5.100 | 96,737 |
| 2025-02-13 | 5.080 | 5.180 | 5.070 | 5.130 | 5.130 | 46,763 |
| 2025-02-12 | 5.060 | 5.150 | 5.030 | 5.110 | 5.110 | 72,416 |
| 2025-02-11 | 4.910 | 5.200 | 4.910 | 5.120 | 5.120 | 98,229 |
| 2025-02-10 | 5.050 | 5.100 | 4.910 | 4.910 | 4.910 | 79,204 |
| 2025-02-07 | 5.010 | 5.080 | 5.000 | 5.000 | 5.000 | 60,221 |
| 2025-02-06 | 5.190 | 5.190 | 5.010 | 5.050 | 5.050 | 49,946 |
| 2025-02-05 | 5.270 | 5.390 | 5.180 | 5.190 | 5.190 | 67,784 |
| 2025-02-04 | 5.220 | 5.400 | 5.220 | 5.250 | 5.250 | 101,199 |
| 2025-02-03 | 5.100 | 5.280 | 5.030 | 5.130 | 5.130 | 79,599 |
| 2025-01-31 | 5.150 | 5.390 | 5.100 | 5.100 | 5.100 | 105,673 |
| 2025-01-30 | 5.200 | 5.220 | 5.000 | 5.150 | 5.150 | 67,522 |
| 2025-01-29 | 5.210 | 5.230 | 5.020 | 5.140 | 5.140 | 46,106 |
| 2025-01-28 | 5.200 | 5.220 | 5.100 | 5.200 | 5.200 | 36,279 |
| 2025-01-24 | 5.200 | 5.260 | 5.160 | 5.200 | 5.200 | 53,825 |
| 2025-01-23 | 5.210 | 5.300 | 5.160 | 5.200 | 5.200 | 63,592 |
| 2025-01-22 | 4.990 | 5.400 | 4.990 | 5.210 | 5.210 | 142,834 |
| 2025-01-21 | 4.990 | 4.990 | 4.930 | 4.960 | 4.960 | 11,985 |
| 2025-01-20 | 4.950 | 4.955 | 4.850 | 4.950 | 4.950 | 713,592 |
| 2025-01-17 | 4.890 | 4.990 | 4.830 | 4.950 | 4.950 | 38,409 |
| 2025-01-16 | 5.050 | 5.050 | 4.860 | 4.860 | 4.860 | 29,371 |
| 2025-01-15 | 4.960 | 5.030 | 4.830 | 4.940 | 4.940 | 331,276 |
| 2025-01-14 | 4.920 | 5.110 | 4.910 | 4.910 | 4.910 | 34,641 |
| 2025-01-13 | 4.920 | 4.920 | 4.820 | 4.920 | 4.920 | 6,456 |
| 2025-01-10 | 5.000 | 5.000 | 4.855 | 4.960 | 4.960 | 17,624 |
| 2025-01-09 | 4.970 | 5.015 | 4.860 | 4.860 | 4.860 | 18,611 |
| 2025-01-08 | 4.950 | 4.990 | 4.890 | 4.990 | 4.990 | 11,278 |
| 2025-01-07 | 4.800 | 5.020 | 4.770 | 4.990 | 4.990 | 23,245 |
| 2025-01-06 | 4.860 | 4.930 | 4.750 | 4.800 | 4.800 | 24,856 |
| 2025-01-03 | 4.990 | 4.990 | 4.840 | 4.860 | 4.860 | 7,185 |
| 2025-01-02 | 4.920 | 4.960 | 4.765 | 4.810 | 4.810 | 13,360 |
| 2024-12-31 | 5.000 | 5.000 | 4.870 | 4.940 | 4.940 | 15,348 |
| 2024-12-30 | 4.920 | 5.050 | 4.900 | 4.910 | 4.910 | 38,366 |
| 2024-12-27 | 4.900 | 5.050 | 4.870 | 4.930 | 4.930 | 46,767 |
| 2024-12-24 | 4.750 | 4.900 | 4.720 | 4.900 | 4.900 | 28,220 |
| 2024-12-23 | 4.750 | 4.860 | 4.720 | 4.750 | 4.750 | 36,921 |
| 2024-12-20 | 4.700 | 4.720 | 4.610 | 4.720 | 4.720 | 46,070 |
| 2024-12-19 | 4.700 | 4.760 | 4.540 | 4.760 | 4.760 | 98,197 |
| 2024-12-18 | 4.790 | 4.820 | 4.690 | 4.770 | 4.770 | 55,197 |
| 2024-12-17 | 4.650 | 4.780 | 4.500 | 4.720 | 4.720 | 100,998 |
| 2024-12-16 | 4.600 | 4.610 | 4.440 | 4.560 | 4.560 | 108,267 |
| 2024-12-13 | 4.710 | 4.820 | 4.570 | 4.600 | 4.600 | 178,622 |
| 2024-12-12 | 4.600 | 4.720 | 4.500 | 4.670 | 4.670 | 147,163 |
| 2024-12-11 | 4.440 | 4.590 | 4.440 | 4.580 | 4.580 | 53,470 |
| 2024-12-10 | 4.500 | 4.500 | 4.290 | 4.440 | 4.440 | 76,709 |
| 2024-12-09 | 4.700 | 4.700 | 4.430 | 4.430 | 4.430 | 608,724 |
| 2024-12-06 | 4.750 | 4.750 | 4.585 | 4.600 | 4.600 | 98,303 |
| 2024-12-05 | 4.450 | 4.550 | 4.360 | 4.550 | 4.550 | 72,396 |
| 2024-12-04 | 4.810 | 4.810 | 4.430 | 4.470 | 4.470 | 101,809 |
| 2024-12-03 | 4.710 | 4.790 | 4.630 | 4.790 | 4.790 | 21,033 |
| 2024-12-02 | 4.810 | 4.890 | 4.640 | 4.640 | 4.640 | 85,523 |
| 2024-11-29 | 4.650 | 4.820 | 4.565 | 4.740 | 4.740 | 78,370 |
| 2024-11-28 | 4.650 | 4.650 | 4.530 | 4.600 | 4.600 | 87,032 |
| 2024-11-27 | 4.700 | 4.700 | 4.500 | 4.640 | 4.640 | 105,809 |
| 2024-11-26 | 4.790 | 4.800 | 4.530 | 4.690 | 4.690 | 59,462 |
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.