Cryosite Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.780	0.780	0.780	0.780	0.683	0
2023-03-30	0.780	0.780	0.780	0.780	0.683	0
2023-03-29	0.780	0.780	0.780	0.780	0.683	0
2023-03-28	0.780	0.780	0.780	0.780	0.683	0
2023-03-27	0.780	0.780	0.780	0.780	0.683	0
2023-03-24	0.780	0.780	0.780	0.780	0.683	0
2023-03-23	0.780	0.780	0.780	0.780	0.683	687
2023-03-22	0.750	0.750	0.750	0.750	0.657	0
2023-03-21	0.750	0.750	0.750	0.750	0.657	0
2023-03-20	0.750	0.750	0.750	0.750	0.657	0
2023-03-17	0.750	0.750	0.750	0.750	0.657	0
2023-03-16	0.750	0.750	0.750	0.750	0.657	0
2023-03-15	0.750	0.750	0.750	0.750	0.657	0
2023-03-14	0.750	0.750	0.750	0.750	0.657	0
2023-03-13	0.750	0.750	0.750	0.750	0.657	30,942
2023-03-10	0.760	0.760	0.750	0.750	0.657	54,588
2023-03-09	0.775	0.775	0.775	0.775	0.679	70
2023-03-08	0.760	0.760	0.760	0.760	0.665	2,105
2023-03-07	0.770	0.770	0.770	0.770	0.674	2,500
2023-03-06	0.780	0.780	0.770	0.770	0.674	13,082
2023-03-03	0.790	0.790	0.780	0.790	0.692	50,130
2023-03-02	0.770	0.770	0.770	0.770	0.674	0
2023-03-01	0.795	0.795	0.770	0.770	0.674	201,975
2023-02-28	0.795	0.795	0.795	0.795	0.696	2,500
2023-02-27	0.780	0.780	0.780	0.780	0.683	0
2023-02-24	0.800	0.800	0.780	0.780	0.683	201,000
2023-02-23	0.800	0.800	0.785	0.785	0.687	10,001
2023-02-22	0.800	0.800	0.800	0.800	0.701	988
2023-02-21	0.803	0.803	0.803	0.803	0.703	0
2023-02-20	0.805	0.805	0.800	0.803	0.703	12,844
2023-02-17	0.805	0.805	0.805	0.805	0.705	9,450
2023-02-16	0.780	0.805	0.780	0.800	0.701	56,115
2023-02-15	0.790	0.795	0.780	0.780	0.683	79,696
2023-02-14	0.760	0.760	0.760	0.760	0.665	0
2023-02-13	0.760	0.760	0.760	0.760	0.665	0
2023-02-10	0.760	0.760	0.760	0.760	0.665	0
2023-02-09	0.800	0.800	0.755	0.760	0.665	8,595
2023-02-08	0.800	0.800	0.800	0.800	0.701	20
2023-02-07	0.800	0.800	0.795	0.795	0.696	1,857
2023-02-06	0.800	0.800	0.795	0.800	0.701	12,462
2023-02-03	0.795	0.795	0.795	0.795	0.696	75
2023-02-02	0.725	0.725	0.725	0.725	0.635	0
2023-02-01	0.725	0.725	0.725	0.725	0.635	0
2023-01-31	0.725	0.725	0.725	0.725	0.635	0
2023-01-30	0.725	0.725	0.725	0.725	0.635	0
2023-01-27	0.725	0.725	0.725	0.725	0.635	4,890
2023-01-25	0.740	0.750	0.740	0.750	0.657	112
2023-01-24	0.720	0.720	0.720	0.720	0.630	0
2023-01-23	0.720	0.720	0.720	0.720	0.630	0
2023-01-20	0.760	0.760	0.720	0.720	0.630	3,316
2023-01-19	0.760	0.760	0.750	0.760	0.665	4,027
2023-01-18	0.750	0.750	0.750	0.750	0.657	16,000
2023-01-17	0.760	0.760	0.750	0.750	0.657	155
2023-01-16	0.750	0.750	0.740	0.740	0.648	361,574
2023-01-13	0.760	0.760	0.760	0.760	0.665	105,000
2023-01-12	0.760	0.780	0.745	0.780	0.683	234,847
2023-01-11	0.750	0.760	0.730	0.760	0.665	146,500
2023-01-10	0.730	0.730	0.730	0.730	0.639	0
2023-01-09	0.695	0.730	0.695	0.730	0.639	100,530
2023-01-06	0.705	0.715	0.705	0.715	0.626	828

← NewerPage 16 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.