Cryosite Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.705	0.715	0.705	0.715	0.626	828
2023-01-05	0.710	0.710	0.710	0.710	0.622	3,000
2023-01-04	0.705	0.705	0.705	0.705	0.617	118
2023-01-03	0.740	0.740	0.720	0.720	0.630	74
2022-12-30	0.730	0.730	0.730	0.730	0.639	78,754
2022-12-29	0.730	0.730	0.730	0.730	0.639	1,246
2022-12-28	0.720	0.720	0.720	0.720	0.630	42
2022-12-23	0.700	0.700	0.700	0.700	0.613	3,000
2022-12-22	0.665	0.670	0.665	0.670	0.587	24,303
2022-12-21	0.670	0.670	0.668	0.670	0.587	30,100
2022-12-20	0.670	0.670	0.668	0.668	0.584	15
2022-12-19	0.670	0.670	0.665	0.665	0.582	588,693
2022-12-16	0.670	0.690	0.670	0.690	0.604	29,713
2022-12-15	0.670	0.670	0.670	0.670	0.587	100,000
2022-12-14	0.675	0.675	0.675	0.675	0.591	0
2022-12-13	0.675	0.675	0.675	0.675	0.591	1
2022-12-12	0.670	0.670	0.670	0.670	0.587	0
2022-12-09	0.670	0.670	0.670	0.670	0.587	0
2022-12-08	0.675	0.675	0.670	0.670	0.587	5,304
2022-12-07	0.700	0.700	0.675	0.675	0.591	129
2022-12-06	0.730	0.730	0.730	0.730	0.639	4
2022-12-05	0.750	0.750	0.750	0.750	0.657	14
2022-12-02	0.750	0.750	0.750	0.750	0.657	26,089
2022-12-01	0.750	0.750	0.750	0.750	0.657	202
2022-11-30	0.750	0.750	0.750	0.750	0.657	5,707
2022-11-29	0.750	0.750	0.750	0.750	0.657	5,572
2022-11-28	0.780	0.780	0.760	0.770	0.674	5,290
2022-11-25	0.760	0.760	0.760	0.760	0.665	1
2022-11-24	0.760	0.790	0.760	0.775	0.679	12,933
2022-11-23	0.755	0.755	0.755	0.755	0.661	5,000
2022-11-22	0.710	0.750	0.710	0.750	0.657	7,495
2022-11-21	0.710	0.710	0.710	0.710	0.622	0
2022-11-18	0.710	0.710	0.710	0.710	0.622	0
2022-11-17	0.690	0.710	0.690	0.710	0.622	79
2022-11-16	0.690	0.690	0.675	0.675	0.591	2,746
2022-11-15	0.670	0.670	0.670	0.670	0.587	0
2022-11-14	0.700	0.700	0.670	0.670	0.587	7,266
2022-11-11	0.620	0.705	0.620	0.705	0.617	26,980
2022-11-10	0.615	0.615	0.600	0.605	0.530	10,100
2022-11-09	0.600	0.600	0.600	0.600	0.525	83
2022-11-08	0.660	0.660	0.620	0.620	0.543	10,121
2022-11-07	0.660	0.660	0.650	0.650	0.569	93,290
2022-11-04	0.660	0.660	0.660	0.660	0.578	0
2022-11-03	0.660	0.660	0.660	0.660	0.578	0
2022-11-02	0.660	0.660	0.660	0.660	0.578	197
2022-11-01	0.660	0.660	0.660	0.660	0.578	8
2022-10-31	0.660	0.660	0.660	0.660	0.578	24
2022-10-28	0.665	0.665	0.665	0.665	0.582	0
2022-10-27	0.665	0.665	0.665	0.665	0.582	0
2022-10-26	0.665	0.665	0.665	0.665	0.582	10,165
2022-10-25	0.625	0.650	0.625	0.650	0.569	26,843
2022-10-24	0.655	0.655	0.655	0.655	0.574	2,788
2022-10-21	0.655	0.655	0.655	0.655	0.574	50
2022-10-20	0.655	0.655	0.655	0.655	0.574	0
2022-10-19	0.655	0.655	0.655	0.655	0.574	6
2022-10-18	0.670	0.670	0.655	0.655	0.574	50
2022-10-17	0.655	0.655	0.655	0.655	0.574	9,831
2022-10-14	0.690	0.690	0.690	0.690	0.604	10,000
2022-10-13	0.690	0.690	0.690	0.690	0.604	169
2022-10-12	0.700	0.700	0.700	0.700	0.613	0

← NewerPage 17 of 22 · 1,266 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.