Cryosite Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	1.050	1.050	1.050	1.050	1.022	0
2024-06-06	1.050	1.050	1.050	1.050	1.022	5,930
2024-06-05	1.020	1.070	1.020	1.070	1.042	1,896
2024-06-04	1.020	1.020	1.020	1.020	0.993	0
2024-06-03	1.020	1.020	1.020	1.020	0.993	10,000
2024-05-31	1.080	1.080	1.070	1.070	1.042	2,098
2024-05-30	1.100	1.100	1.100	1.100	1.071	800
2024-05-29	1.100	1.100	1.100	1.100	1.071	0
2024-05-28	1.095	1.100	1.095	1.100	1.071	5,986
2024-05-27	1.050	1.050	1.050	1.050	1.022	589
2024-05-24	1.050	1.050	1.050	1.050	1.022	4,411
2024-05-23	0.980	0.980	0.980	0.980	0.954	0
2024-05-22	1.000	1.000	0.980	0.980	0.954	28,000
2024-05-21	0.950	0.960	0.950	0.960	0.934	14,101
2024-05-20	0.895	0.910	0.895	0.910	0.886	30,171
2024-05-17	0.850	0.850	0.850	0.850	0.827	0
2024-05-16	0.850	0.850	0.850	0.850	0.827	0
2024-05-15	0.850	0.850	0.850	0.850	0.827	0
2024-05-14	0.850	0.850	0.850	0.850	0.827	183
2024-05-13	0.850	0.850	0.850	0.850	0.827	0
2024-05-10	0.850	0.850	0.850	0.850	0.827	0
2024-05-09	0.830	0.880	0.830	0.850	0.827	14,631
2024-05-08	0.850	0.850	0.850	0.850	0.827	0
2024-05-07	0.850	0.850	0.850	0.850	0.827	0
2024-05-06	0.850	0.850	0.850	0.850	0.827	11,925
2024-05-03	0.850	0.865	0.820	0.820	0.798	1,033,829
2024-05-02	0.850	0.850	0.850	0.850	0.827	0
2024-05-01	0.850	0.850	0.850	0.850	0.827	0
2024-04-30	0.850	0.850	0.850	0.850	0.827	2,026
2024-04-29	0.850	0.850	0.850	0.850	0.827	1,050
2024-04-26	0.840	0.850	0.840	0.850	0.827	61,196
2024-04-24	0.830	0.870	0.830	0.870	0.847	46,686
2024-04-23	0.825	0.830	0.825	0.830	0.808	17,000
2024-04-22	0.800	0.810	0.800	0.810	0.788	45,063
2024-04-19	0.750	0.805	0.750	0.795	0.774	70,411
2024-04-18	0.720	0.740	0.720	0.740	0.720	6,026
2024-04-17	0.700	0.700	0.700	0.700	0.681	6,500
2024-04-16	0.700	0.700	0.700	0.700	0.681	10,417
2024-04-15	0.700	0.700	0.690	0.690	0.672	27,070
2024-04-12	0.640	0.640	0.640	0.640	0.623	0
2024-04-11	0.640	0.640	0.640	0.640	0.623	0
2024-04-10	0.640	0.640	0.640	0.640	0.623	0
2024-04-09	0.680	0.695	0.640	0.640	0.623	3,784
2024-04-08	0.690	0.690	0.680	0.680	0.662	3,053
2024-04-05	0.700	0.700	0.700	0.700	0.681	0
2024-04-04	0.700	0.700	0.700	0.700	0.681	0
2024-04-03	0.700	0.700	0.700	0.700	0.681	0
2024-04-02	0.710	0.710	0.695	0.700	0.681	20,000
2024-03-28	0.680	0.690	0.680	0.690	0.672	13,756
2024-03-27	0.680	0.680	0.680	0.680	0.662	0
2024-03-26	0.680	0.680	0.680	0.680	0.662	0
2024-03-25	0.680	0.680	0.680	0.680	0.662	0
2024-03-22	0.680	0.680	0.680	0.680	0.662	0
2024-03-21	0.680	0.680	0.680	0.680	0.662	0
2024-03-20	0.650	0.680	0.640	0.680	0.662	5,013
2024-03-19	0.650	0.650	0.650	0.650	0.633	0
2024-03-18	0.650	0.650	0.650	0.650	0.633	0
2024-03-15	0.650	0.650	0.650	0.650	0.633	9,990
2024-03-14	0.650	0.650	0.650	0.650	0.633	3,566
2024-03-13	0.650	0.650	0.650	0.650	0.633	0

← NewerPage 11 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.