Cryosite Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.700	0.700	0.700	0.700	0.613	2
2022-10-07	0.700	0.700	0.700	0.700	0.613	93,566
2022-10-06	0.700	0.700	0.695	0.700	0.613	7,863
2022-10-05	0.705	0.705	0.700	0.700	0.613	81,707
2022-10-04	0.675	0.705	0.675	0.700	0.613	20,185
2022-10-03	0.675	0.675	0.675	0.675	0.591	6,964
2022-09-30	0.660	0.675	0.660	0.675	0.591	2,301
2022-09-29	0.695	0.695	0.615	0.625	0.547	3,744
2022-09-28	0.715	0.715	0.715	0.715	0.626	3
2022-09-27	0.715	0.715	0.715	0.715	0.626	77
2022-09-26	0.715	0.715	0.715	0.715	0.626	2
2022-09-23	0.750	0.770	0.710	0.710	0.622	6,524
2022-09-21	0.750	0.750	0.750	0.750	0.657	0
2022-09-20	0.750	0.750	0.750	0.750	0.657	0
2022-09-19	0.750	0.750	0.750	0.750	0.657	0
2022-09-16	0.810	0.810	0.745	0.750	0.657	289,639
2022-09-15	0.790	0.790	0.790	0.790	0.692	5,000
2022-09-14	0.730	0.790	0.730	0.790	0.683	17,916
2022-09-13	0.710	0.710	0.710	0.710	0.614	0
2022-09-12	0.710	0.710	0.710	0.710	0.614	0
2022-09-09	0.710	0.710	0.710	0.710	0.614	0
2022-09-08	0.710	0.710	0.710	0.710	0.614	0
2022-09-07	0.710	0.710	0.710	0.710	0.614	2,531
2022-09-06	0.710	0.710	0.710	0.710	0.614	0
2022-09-05	0.710	0.710	0.710	0.710	0.614	10,000
2022-09-02	0.690	0.710	0.690	0.710	0.614	15,026
2022-09-01	0.710	0.710	0.710	0.710	0.614	3,607
2022-08-31	0.765	0.765	0.690	0.690	0.597	43,087
2022-08-30	0.750	0.765	0.750	0.765	0.661	656
2022-08-29	0.730	0.730	0.730	0.730	0.631	2
2022-08-26	0.750	0.750	0.750	0.750	0.648	2,200
2022-08-25	0.795	0.795	0.795	0.795	0.687	0
2022-08-24	0.785	0.795	0.785	0.795	0.687	4,324
2022-08-23	0.795	0.795	0.790	0.790	0.683	3,231
2022-08-22	0.775	0.865	0.775	0.795	0.687	25,151
2022-08-19	0.720	0.750	0.720	0.750	0.648	23,492
2022-08-18	0.690	0.705	0.690	0.695	0.601	346,933
2022-08-17	0.700	0.710	0.680	0.680	0.588	35,108
2022-08-16	0.665	0.680	0.665	0.680	0.588	98,991
2022-08-15	0.680	0.680	0.665	0.665	0.575	11,186
2022-08-12	0.665	0.665	0.665	0.665	0.575	44
2022-08-11	0.680	0.680	0.680	0.680	0.588	2
2022-08-10	0.685	0.685	0.663	0.665	0.575	245,101
2022-08-09	0.680	0.700	0.680	0.680	0.588	468,650
2022-08-08	0.660	0.675	0.660	0.675	0.584	759
2022-08-05	0.660	0.660	0.660	0.660	0.571	7,900
2022-08-04	0.670	0.670	0.665	0.665	0.575	8,747
2022-08-03	0.670	0.670	0.640	0.670	0.579	14,600
2022-08-02	0.660	0.670	0.660	0.670	0.579	63,760
2022-08-01	0.670	0.670	0.670	0.670	0.579	7,821
2022-07-29	0.650	0.660	0.650	0.660	0.571	30,506
2022-07-28	0.660	0.660	0.660	0.660	0.571	2,008
2022-07-27	0.645	0.645	0.645	0.645	0.558	0
2022-07-26	0.645	0.645	0.645	0.645	0.558	0
2022-07-25	0.645	0.645	0.645	0.645	0.558	8
2022-07-22	0.630	0.630	0.630	0.630	0.545	3,344
2022-07-21	0.620	0.620	0.620	0.620	0.536	12,000
2022-07-20	0.620	0.620	0.620	0.620	0.536	0
2022-07-19	0.620	0.620	0.620	0.620	0.536	0
2022-07-18	0.620	0.620	0.620	0.620	0.536	13,500

← NewerPage 18 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.