Cryosite Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.625	0.625	0.620	0.620	0.536	9,740
2022-07-14	0.625	0.625	0.625	0.625	0.540	0
2022-07-13	0.625	0.625	0.625	0.625	0.540	0
2022-07-12	0.625	0.625	0.625	0.625	0.540	1,278
2022-07-11	0.690	0.690	0.620	0.625	0.540	77,368
2022-07-08	0.670	0.670	0.670	0.670	0.579	90,000
2022-07-07	0.650	0.650	0.650	0.650	0.562	0
2022-07-06	0.650	0.650	0.650	0.650	0.562	5
2022-07-05	0.650	0.670	0.650	0.670	0.579	100,006
2022-07-04	0.660	0.680	0.660	0.680	0.588	166,826
2022-07-01	0.640	0.660	0.640	0.660	0.571	16,174
2022-06-30	0.660	0.660	0.630	0.630	0.545	9,931
2022-06-29	0.660	0.660	0.660	0.660	0.571	0
2022-06-28	0.655	0.660	0.655	0.660	0.571	15,000
2022-06-27	0.650	0.650	0.650	0.650	0.562	60,000
2022-06-24	0.660	0.660	0.650	0.650	0.562	20,949
2022-06-23	0.640	0.640	0.640	0.640	0.553	0
2022-06-22	0.660	0.680	0.640	0.640	0.553	97,383
2022-06-21	0.680	0.680	0.680	0.680	0.588	0
2022-06-20	0.680	0.680	0.680	0.680	0.588	27,911
2022-06-17	0.670	0.680	0.650	0.680	0.588	60,154
2022-06-16	0.680	0.680	0.680	0.680	0.588	1,626
2022-06-15	0.615	0.615	0.615	0.615	0.532	0
2022-06-14	0.615	0.615	0.615	0.615	0.532	7,249
2022-06-10	0.680	0.680	0.680	0.680	0.588	0
2022-06-09	0.680	0.680	0.680	0.680	0.588	0
2022-06-08	0.680	0.680	0.680	0.680	0.588	0
2022-06-07	0.680	0.680	0.680	0.680	0.588	4,426
2022-06-06	0.670	0.740	0.660	0.680	0.588	444,730
2022-06-03	0.600	0.650	0.600	0.650	0.562	24,000
2022-06-02	0.575	0.620	0.575	0.605	0.523	37,908
2022-06-01	0.680	0.680	0.555	0.555	0.480	59,145
2022-05-31	0.690	0.690	0.690	0.690	0.597	0
2022-05-30	0.690	0.690	0.690	0.690	0.597	0
2022-05-27	0.690	0.690	0.690	0.690	0.597	10,003
2022-05-26	0.680	0.680	0.680	0.680	0.588	676
2022-05-25	0.740	0.740	0.740	0.740	0.640	700
2022-05-24	0.700	0.870	0.690	0.735	0.635	66,238
2022-05-23	0.623	0.730	0.623	0.730	0.631	153,590
2022-05-20	0.615	0.620	0.590	0.620	0.536	1,600
2022-05-19	0.585	0.645	0.585	0.600	0.519	3,240
2022-05-18	0.600	0.600	0.600	0.600	0.519	0
2022-05-17	0.615	0.615	0.600	0.600	0.519	9,615
2022-05-16	0.600	0.630	0.600	0.630	0.545	45,094
2022-05-13	0.595	0.595	0.595	0.595	0.514	4,499
2022-05-12	0.585	0.585	0.585	0.585	0.506	32
2022-05-11	0.570	0.570	0.570	0.570	0.493	1,000
2022-05-10	0.555	0.555	0.555	0.555	0.480	0
2022-05-09	0.590	0.590	0.555	0.555	0.480	9,303
2022-05-06	0.630	0.630	0.610	0.615	0.532	33,127
2022-05-05	0.650	0.650	0.640	0.640	0.553	54,641
2022-05-04	0.700	0.700	0.660	0.660	0.571	25,601
2022-05-03	0.665	0.700	0.665	0.700	0.605	31,921
2022-05-02	0.625	0.650	0.610	0.650	0.562	27,048
2022-04-29	0.590	0.610	0.590	0.610	0.527	24,848
2022-04-28	0.590	0.590	0.590	0.590	0.510	2,500
2022-04-27	0.590	0.590	0.575	0.575	0.497	10,040
2022-04-26	0.570	0.600	0.570	0.575	0.497	22,887
2022-04-22	0.590	0.590	0.590	0.590	0.510	1,538
2022-04-21	0.555	0.565	0.545	0.565	0.488	48,156

← NewerPage 19 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.