Cryosite Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.625	0.625	0.625	0.625	0.547	0
2023-06-28	0.620	0.625	0.620	0.625	0.547	20,786
2023-06-27	0.635	0.635	0.635	0.635	0.556	0
2023-06-26	0.635	0.635	0.635	0.635	0.556	0
2023-06-23	0.635	0.635	0.635	0.635	0.556	17
2023-06-22	0.630	0.630	0.630	0.630	0.552	0
2023-06-21	0.630	0.630	0.630	0.630	0.552	0
2023-06-20	0.630	0.630	0.630	0.630	0.552	0
2023-06-19	0.630	0.630	0.630	0.630	0.552	8
2023-06-16	0.630	0.630	0.630	0.630	0.552	0
2023-06-15	0.630	0.630	0.630	0.630	0.552	0
2023-06-14	0.630	0.630	0.615	0.630	0.552	11,318
2023-06-13	0.615	0.615	0.615	0.615	0.539	0
2023-06-09	0.615	0.615	0.615	0.615	0.539	133
2023-06-08	0.610	0.610	0.610	0.610	0.534	0
2023-06-07	0.610	0.610	0.610	0.610	0.534	140
2023-06-06	0.555	0.555	0.555	0.555	0.486	0
2023-06-05	0.555	0.555	0.555	0.555	0.486	0
2023-06-02	0.600	0.615	0.555	0.555	0.486	27,429
2023-06-01	0.520	0.600	0.520	0.600	0.525	24,900
2023-05-31	0.690	0.690	0.505	0.515	0.451	10,546
2023-05-30	0.700	0.700	0.700	0.700	0.613	0
2023-05-29	0.700	0.700	0.700	0.700	0.613	715
2023-05-26	0.760	0.760	0.760	0.760	0.665	39
2023-05-25	0.740	0.740	0.740	0.740	0.648	0
2023-05-24	0.740	0.740	0.740	0.740	0.648	0
2023-05-23	0.740	0.740	0.740	0.740	0.648	0
2023-05-22	0.740	0.740	0.740	0.740	0.648	0
2023-05-19	0.740	0.740	0.740	0.740	0.648	0
2023-05-18	0.740	0.740	0.740	0.740	0.648	0
2023-05-17	0.740	0.740	0.740	0.740	0.648	0
2023-05-16	0.740	0.740	0.740	0.740	0.648	0
2023-05-15	0.740	0.740	0.740	0.740	0.648	0
2023-05-12	0.740	0.740	0.740	0.740	0.648	970
2023-05-11	0.740	0.740	0.740	0.740	0.648	0
2023-05-10	0.740	0.740	0.740	0.740	0.648	0
2023-05-09	0.740	0.740	0.740	0.740	0.648	0
2023-05-08	0.760	0.760	0.740	0.740	0.648	8,128
2023-05-05	0.760	0.760	0.760	0.760	0.665	1,420
2023-05-04	0.750	0.750	0.730	0.730	0.639	34,520
2023-05-03	0.790	0.790	0.790	0.790	0.692	4,892
2023-05-02	0.840	0.840	0.790	0.790	0.692	8,455
2023-05-01	0.835	0.840	0.835	0.840	0.736	24,566
2023-04-28	0.750	0.790	0.750	0.790	0.692	41,458
2023-04-27	0.750	0.750	0.750	0.750	0.657	4,000
2023-04-26	0.750	0.750	0.750	0.750	0.657	7
2023-04-24	0.730	0.730	0.730	0.730	0.639	5,830
2023-04-21	0.730	0.730	0.730	0.730	0.639	0
2023-04-20	0.730	0.730	0.730	0.730	0.639	10,000
2023-04-19	0.730	0.730	0.730	0.730	0.639	0
2023-04-18	0.730	0.730	0.730	0.730	0.639	0
2023-04-17	0.730	0.730	0.730	0.730	0.639	22
2023-04-14	0.730	0.730	0.730	0.730	0.639	5,000
2023-04-13	0.735	0.735	0.735	0.735	0.644	622
2023-04-12	0.730	0.730	0.730	0.730	0.639	494
2023-04-11	0.730	0.730	0.730	0.730	0.639	6,000
2023-04-06	0.735	0.735	0.730	0.730	0.639	9,532
2023-04-05	0.765	0.765	0.730	0.730	0.639	5,531
2023-04-04	0.770	0.770	0.770	0.770	0.674	3,008
2023-04-03	0.760	0.760	0.760	0.760	0.665	4,112

← NewerPage 15 of 22 · 1,269 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.