Cryosite Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.490	0.490	0.490	0.490	0.424	0
2022-04-19	0.490	0.490	0.490	0.490	0.424	0
2022-04-14	0.490	0.490	0.490	0.490	0.424	0
2022-04-13	0.490	0.490	0.490	0.490	0.424	0
2022-04-12	0.490	0.490	0.490	0.490	0.424	0
2022-04-11	0.490	0.490	0.490	0.490	0.424	15
2022-04-08	0.480	0.480	0.480	0.480	0.415	0
2022-04-07	0.480	0.480	0.480	0.480	0.415	0
2022-04-06	0.480	0.480	0.480	0.480	0.415	20,000
2022-04-05	0.470	0.470	0.470	0.470	0.406	0
2022-04-04	0.470	0.470	0.470	0.470	0.406	14,387
2022-04-01	0.470	0.470	0.470	0.470	0.406	0
2022-03-31	0.475	0.475	0.470	0.470	0.406	246
2022-03-30	0.475	0.480	0.475	0.480	0.415	4,000
2022-03-29	0.470	0.470	0.470	0.470	0.406	0
2022-03-28	0.470	0.470	0.470	0.470	0.406	0
2022-03-25	0.470	0.470	0.470	0.470	0.406	0
2022-03-24	0.470	0.470	0.470	0.470	0.406	0
2022-03-23	0.470	0.470	0.470	0.470	0.406	0
2022-03-22	0.490	0.500	0.470	0.470	0.406	31,133
2022-03-21	0.530	0.530	0.470	0.470	0.406	10,742
2022-03-18	0.555	0.555	0.550	0.550	0.476	14,572
2022-03-17	0.470	0.555	0.470	0.555	0.480	217,142
2022-03-16	0.450	0.470	0.450	0.470	0.406	30,472
2022-03-15	0.450	0.450	0.450	0.450	0.389	0
2022-03-14	0.450	0.450	0.450	0.450	0.389	0
2022-03-11	0.450	0.450	0.450	0.450	0.389	0
2022-03-10	0.450	0.450	0.450	0.450	0.389	0
2022-03-09	0.450	0.450	0.450	0.450	0.389	28
2022-03-08	0.440	0.440	0.440	0.440	0.380	0
2022-03-07	0.440	0.440	0.440	0.440	0.380	0
2022-03-04	0.440	0.440	0.440	0.440	0.380	0
2022-03-03	0.440	0.440	0.440	0.440	0.380	5,800
2022-03-02	0.450	0.450	0.410	0.410	0.354	30,000
2022-03-01	0.450	0.450	0.450	0.450	0.389	10,000
2022-02-28	0.460	0.460	0.450	0.450	0.389	217,756
2022-02-25	0.420	0.460	0.420	0.460	0.398	208,497
2022-02-24	0.430	0.430	0.430	0.430	0.372	25,000
2022-02-23	0.440	0.450	0.440	0.450	0.389	65,000
2022-02-22	0.420	0.420	0.420	0.420	0.363	0
2022-02-21	0.430	0.430	0.420	0.420	0.363	71,000
2022-02-18	0.430	0.430	0.430	0.430	0.372	0
2022-02-17	0.430	0.430	0.430	0.430	0.372	15,000
2022-02-16	0.420	0.430	0.420	0.430	0.372	49,999
2022-02-15	0.420	0.420	0.420	0.420	0.363	7,767
2022-02-14	0.420	0.420	0.420	0.420	0.363	0
2022-02-11	0.420	0.430	0.420	0.420	0.363	157,233
2022-02-10	0.400	0.400	0.400	0.400	0.346	0
2022-02-09	0.400	0.400	0.400	0.400	0.346	4,000
2022-02-08	0.400	0.400	0.400	0.400	0.346	204,776
2022-02-07	0.420	0.420	0.420	0.420	0.363	0
2022-02-04	0.420	0.420	0.420	0.420	0.363	1,250
2022-02-03	0.430	0.430	0.430	0.430	0.372	0
2022-02-02	0.430	0.430	0.430	0.430	0.372	0
2022-02-01	0.430	0.430	0.430	0.430	0.372	10,000
2022-01-31	0.450	0.450	0.450	0.450	0.389	0
2022-01-28	0.450	0.450	0.450	0.450	0.389	0
2022-01-27	0.450	0.450	0.450	0.450	0.389	0
2022-01-25	0.430	0.450	0.430	0.450	0.389	12,773
2022-01-24	0.430	0.430	0.430	0.430	0.372	3,155

← NewerPage 20 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.