Chrysos Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 4.980 | 5.030 | 4.720 | 4.820 | 4.820 | 119,690 |
| 2024-11-22 | 4.920 | 5.020 | 4.860 | 4.980 | 4.980 | 99,270 |
| 2024-11-21 | 4.990 | 5.050 | 4.910 | 4.910 | 4.910 | 30,724 |
| 2024-11-20 | 5.040 | 5.090 | 4.950 | 5.090 | 5.090 | 51,614 |
| 2024-11-19 | 5.180 | 5.240 | 5.030 | 5.030 | 5.030 | 82,164 |
| 2024-11-18 | 5.020 | 5.215 | 5.020 | 5.180 | 5.180 | 215,361 |
| 2024-11-15 | 5.200 | 5.285 | 5.030 | 5.060 | 5.060 | 64,824 |
| 2024-11-14 | 5.280 | 5.350 | 5.020 | 5.220 | 5.220 | 86,836 |
| 2024-11-13 | 5.360 | 5.410 | 5.250 | 5.270 | 5.270 | 280,361 |
| 2024-11-12 | 5.390 | 5.450 | 5.320 | 5.360 | 5.360 | 83,044 |
| 2024-11-11 | 5.435 | 5.500 | 5.370 | 5.450 | 5.450 | 56,848 |
| 2024-11-08 | 5.330 | 5.490 | 5.310 | 5.350 | 5.350 | 145,244 |
| 2024-11-07 | 5.500 | 5.500 | 5.220 | 5.260 | 5.260 | 399,498 |
| 2024-11-06 | 5.420 | 5.500 | 5.380 | 5.480 | 5.480 | 46,082 |
| 2024-11-05 | 5.300 | 5.410 | 5.160 | 5.410 | 5.410 | 245,274 |
| 2024-11-04 | 5.310 | 5.340 | 5.175 | 5.320 | 5.320 | 179,632 |
| 2024-11-01 | 5.400 | 5.440 | 5.280 | 5.320 | 5.320 | 48,951 |
| 2024-10-31 | 5.250 | 5.500 | 5.250 | 5.440 | 5.440 | 102,799 |
| 2024-10-30 | 5.250 | 5.310 | 5.200 | 5.200 | 5.200 | 20,899 |
| 2024-10-29 | 5.140 | 5.300 | 5.125 | 5.260 | 5.260 | 32,565 |
| 2024-10-28 | 5.340 | 5.340 | 5.075 | 5.140 | 5.140 | 305,473 |
| 2024-10-25 | 5.320 | 5.660 | 5.310 | 5.310 | 5.310 | 102,797 |
| 2024-10-24 | 4.700 | 5.500 | 4.680 | 5.370 | 5.370 | 337,955 |
| 2024-10-23 | 4.780 | 4.780 | 4.430 | 4.700 | 4.700 | 201,605 |
| 2024-10-22 | 5.030 | 5.030 | 4.730 | 4.800 | 4.800 | 98,888 |
| 2024-10-21 | 5.190 | 5.195 | 5.030 | 5.050 | 5.050 | 165,120 |
| 2024-10-18 | 5.430 | 5.430 | 5.060 | 5.160 | 5.160 | 569,931 |
| 2024-10-17 | 5.440 | 5.530 | 5.390 | 5.410 | 5.410 | 42,417 |
| 2024-10-16 | 5.530 | 5.530 | 5.400 | 5.440 | 5.440 | 14,708 |
| 2024-10-15 | 5.450 | 5.550 | 5.390 | 5.550 | 5.550 | 37,617 |
| 2024-10-14 | 5.510 | 5.550 | 5.450 | 5.500 | 5.500 | 72,556 |
| 2024-10-11 | 5.400 | 5.540 | 5.350 | 5.510 | 5.510 | 71,294 |
| 2024-10-10 | 5.520 | 5.550 | 5.310 | 5.400 | 5.400 | 86,831 |
| 2024-10-09 | 5.500 | 5.540 | 5.440 | 5.520 | 5.520 | 232,174 |
| 2024-10-08 | 5.590 | 5.670 | 5.460 | 5.520 | 5.520 | 62,630 |
| 2024-10-07 | 5.550 | 5.650 | 5.530 | 5.570 | 5.570 | 47,123 |
| 2024-10-04 | 5.720 | 5.720 | 5.520 | 5.540 | 5.540 | 27,347 |
| 2024-10-03 | 5.460 | 5.720 | 5.460 | 5.720 | 5.720 | 38,905 |
| 2024-10-02 | 5.590 | 5.630 | 5.440 | 5.450 | 5.450 | 29,989 |
| 2024-10-01 | 5.740 | 5.740 | 5.550 | 5.590 | 5.590 | 46,044 |
| 2024-09-30 | 5.870 | 5.980 | 5.680 | 5.750 | 5.750 | 92,836 |
| 2024-09-27 | 5.800 | 5.990 | 5.790 | 5.830 | 5.830 | 101,543 |
| 2024-09-26 | 5.570 | 5.820 | 5.570 | 5.810 | 5.810 | 123,545 |
| 2024-09-25 | 5.500 | 5.605 | 5.500 | 5.550 | 5.550 | 43,996 |
| 2024-09-24 | 5.290 | 5.530 | 5.290 | 5.480 | 5.480 | 122,382 |
| 2024-09-23 | 5.480 | 5.510 | 5.280 | 5.290 | 5.290 | 79,481 |
| 2024-09-20 | 5.550 | 5.700 | 5.450 | 5.450 | 5.450 | 59,959 |
| 2024-09-19 | 5.420 | 5.580 | 5.420 | 5.550 | 5.550 | 538,869 |
| 2024-09-18 | 5.575 | 5.600 | 5.400 | 5.410 | 5.410 | 39,038 |
| 2024-09-17 | 5.600 | 5.670 | 5.490 | 5.560 | 5.560 | 69,019 |
| 2024-09-16 | 5.700 | 5.840 | 5.620 | 5.690 | 5.690 | 37,838 |
| 2024-09-13 | 5.780 | 5.780 | 5.680 | 5.780 | 5.780 | 98,443 |
| 2024-09-12 | 5.500 | 5.840 | 5.500 | 5.720 | 5.720 | 81,080 |
| 2024-09-11 | 5.430 | 5.560 | 5.420 | 5.420 | 5.420 | 55,617 |
| 2024-09-10 | 5.520 | 5.540 | 5.430 | 5.470 | 5.470 | 33,394 |
| 2024-09-09 | 5.690 | 5.690 | 5.520 | 5.520 | 5.520 | 78,493 |
| 2024-09-06 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 1,381 |
| 2024-09-05 | 5.580 | 5.670 | 5.450 | 5.670 | 5.670 | 24,707 |
| 2024-09-04 | 5.710 | 5.710 | 5.450 | 5.550 | 5.550 | 70,434 |
| 2024-09-03 | 5.700 | 5.820 | 5.700 | 5.790 | 5.790 | 53,280 |
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.