Cryosite Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.800	0.800	0.725	0.770	0.750	39,186
2024-08-30	0.845	0.845	0.800	0.800	0.779	6,108
2024-08-29	0.810	0.810	0.800	0.800	0.779	8,655
2024-08-28	0.800	0.800	0.800	0.800	0.779	0
2024-08-27	0.800	0.800	0.800	0.800	0.779	0
2024-08-26	0.800	0.800	0.800	0.800	0.779	0
2024-08-23	0.800	0.800	0.800	0.800	0.779	0
2024-08-22	0.800	0.800	0.800	0.800	0.779	0
2024-08-21	0.810	0.810	0.800	0.800	0.779	58,123
2024-08-20	0.760	0.760	0.760	0.760	0.740	0
2024-08-19	0.760	0.760	0.760	0.760	0.740	7,371
2024-08-16	0.760	0.760	0.760	0.760	0.740	1,539
2024-08-15	0.750	0.750	0.750	0.750	0.730	0
2024-08-14	0.750	0.750	0.750	0.750	0.730	0
2024-08-13	0.750	0.750	0.750	0.750	0.730	0
2024-08-12	0.750	0.750	0.750	0.750	0.730	3,178
2024-08-09	0.750	0.750	0.750	0.750	0.730	0
2024-08-08	0.750	0.750	0.750	0.750	0.730	5,030
2024-08-07	0.750	0.750	0.750	0.750	0.730	8,000
2024-08-06	0.750	0.750	0.750	0.750	0.730	1,528
2024-08-05	0.780	0.785	0.760	0.760	0.740	22,169
2024-08-02	0.780	0.780	0.780	0.780	0.759	0
2024-08-01	0.805	0.805	0.780	0.780	0.759	5,000
2024-07-31	0.750	0.775	0.750	0.775	0.754	8,685
2024-07-30	0.820	0.820	0.673	0.730	0.711	42,351
2024-07-29	0.925	0.925	0.920	0.920	0.896	9,306
2024-07-26	0.970	0.970	0.970	0.970	0.944	3,822
2024-07-25	0.973	0.980	0.973	0.980	0.954	11,786
2024-07-24	0.980	0.980	0.980	0.980	0.954	0
2024-07-23	0.985	0.985	0.980	0.980	0.954	28,104
2024-07-22	1.055	1.055	1.050	1.050	1.022	14,875
2024-07-19	1.100	1.100	1.100	1.100	1.071	0
2024-07-18	1.125	1.125	1.100	1.100	1.071	728
2024-07-17	1.125	1.125	1.125	1.125	1.095	0
2024-07-16	1.125	1.125	1.125	1.125	1.095	0
2024-07-15	1.125	1.125	1.125	1.125	1.095	0
2024-07-12	1.125	1.125	1.125	1.125	1.095	0
2024-07-11	1.125	1.125	1.125	1.125	1.095	31
2024-07-10	1.125	1.125	1.125	1.125	1.095	3,620
2024-07-09	1.130	1.130	1.130	1.130	1.100	150
2024-07-08	1.165	1.165	1.130	1.130	1.100	22,404
2024-07-05	1.200	1.200	1.200	1.200	1.168	8,896
2024-07-04	1.200	1.200	1.200	1.200	1.168	0
2024-07-03	1.250	1.250	1.200	1.200	1.168	5,599
2024-07-02	1.250	1.250	1.250	1.250	1.217	11,967
2024-07-01	1.240	1.250	1.240	1.250	1.217	17,196
2024-06-28	1.200	1.240	1.200	1.240	1.207	16,875
2024-06-27	1.185	1.185	1.140	1.140	1.110	6,160
2024-06-26	1.170	1.185	1.170	1.185	1.153	41,350
2024-06-25	1.150	1.150	1.150	1.150	1.119	10,000
2024-06-24	1.120	1.120	1.120	1.120	1.090	365
2024-06-21	1.130	1.130	1.100	1.100	1.071	17,336
2024-06-20	1.130	1.130	1.130	1.130	1.100	0
2024-06-19	1.130	1.130	1.130	1.130	1.100	0
2024-06-18	1.130	1.130	1.130	1.130	1.100	7,907
2024-06-17	1.140	1.140	1.130	1.130	1.100	45
2024-06-14	1.100	1.100	1.100	1.100	1.071	0
2024-06-13	1.090	1.100	1.090	1.100	1.071	11,295
2024-06-12	1.050	1.050	1.050	1.050	1.022	0
2024-06-11	1.050	1.050	1.050	1.050	1.022	523

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-06	0.0200 AUD
2024-02-21	0.0500 AUD
2023-09-07	0.0150 AUD
2022-09-15	0.0100 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.