Cryosite Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.450	0.450	0.433	0.433	0.374	20,277
2022-01-20	0.433	0.433	0.433	0.433	0.374	3,375
2022-01-19	0.460	0.460	0.460	0.460	0.398	0
2022-01-18	0.460	0.460	0.460	0.460	0.398	0
2022-01-17	0.460	0.460	0.460	0.460	0.398	0
2022-01-14	0.460	0.460	0.460	0.460	0.398	0
2022-01-13	0.460	0.460	0.455	0.460	0.398	15,499
2022-01-12	0.460	0.460	0.460	0.460	0.398	0
2022-01-11	0.460	0.460	0.460	0.460	0.398	217
2022-01-10	0.450	0.460	0.450	0.460	0.398	10,591
2022-01-07	0.450	0.450	0.450	0.450	0.389	20,000
2022-01-06	0.460	0.460	0.460	0.460	0.398	102
2022-01-05	0.460	0.460	0.460	0.460	0.398	2,543
2022-01-04	0.480	0.480	0.460	0.460	0.398	46,821
2021-12-31	0.465	0.465	0.465	0.465	0.402	10,000
2021-12-30	0.450	0.450	0.450	0.450	0.389	0
2021-12-29	0.450	0.450	0.450	0.450	0.389	5,000
2021-12-24	0.445	0.445	0.445	0.445	0.385	5,000
2021-12-23	0.450	0.450	0.435	0.435	0.376	21,628
2021-12-22	0.405	0.405	0.405	0.405	0.350	0
2021-12-21	0.405	0.405	0.405	0.405	0.350	0
2021-12-20	0.405	0.405	0.405	0.405	0.350	0
2021-12-17	0.405	0.405	0.405	0.405	0.350	0
2021-12-16	0.405	0.405	0.405	0.405	0.350	0
2021-12-15	0.405	0.405	0.405	0.405	0.350	0
2021-12-14	0.405	0.405	0.405	0.405	0.350	265
2021-12-13	0.400	0.400	0.400	0.400	0.346	40,000
2021-12-10	0.370	0.405	0.370	0.405	0.350	82,813
2021-12-09	0.350	0.350	0.350	0.350	0.303	0
2021-12-08	0.350	0.350	0.350	0.350	0.303	0
2021-12-07	0.350	0.350	0.350	0.350	0.303	0
2021-12-06	0.350	0.350	0.350	0.350	0.303	0
2021-12-03	0.350	0.350	0.350	0.350	0.303	1,105
2021-12-02	0.350	0.350	0.340	0.340	0.294	15,000
2021-12-01	0.360	0.360	0.360	0.360	0.311	1,895
2021-11-30	0.355	0.360	0.355	0.360	0.311	3,105
2021-11-29	0.355	0.355	0.355	0.355	0.307	0
2021-11-26	0.355	0.355	0.355	0.355	0.307	0
2021-11-25	0.355	0.355	0.355	0.355	0.307	0
2021-11-24	0.355	0.355	0.355	0.355	0.307	0
2021-11-23	0.355	0.355	0.355	0.355	0.307	16
2021-11-22	0.360	0.360	0.360	0.360	0.311	0
2021-11-19	0.360	0.360	0.360	0.360	0.311	0
2021-11-18	0.360	0.360	0.360	0.360	0.311	0
2021-11-17	0.360	0.360	0.360	0.360	0.311	0
2021-11-16	0.360	0.360	0.360	0.360	0.311	0
2021-11-15	0.360	0.360	0.360	0.360	0.311	0
2021-11-12	0.360	0.360	0.360	0.360	0.311	20,120
2021-11-11	0.340	0.360	0.340	0.360	0.311	2,712
2021-11-10	0.340	0.340	0.340	0.340	0.294	0
2021-11-09	0.340	0.340	0.340	0.340	0.294	200,000
2021-11-08	0.330	0.330	0.330	0.330	0.285	7,175
2021-11-05	0.355	0.355	0.355	0.355	0.307	8,450
2021-11-04	0.350	0.355	0.330	0.355	0.307	77,044
2021-11-03	0.340	0.340	0.340	0.340	0.294	0
2021-11-02	0.340	0.340	0.340	0.340	0.294	1,133
2021-11-01	0.360	0.360	0.360	0.360	0.311	0
2021-10-29	0.360	0.360	0.360	0.360	0.311	11,455
2021-10-28	0.340	0.340	0.340	0.340	0.294	0
2021-10-27	0.340	0.340	0.340	0.340	0.294	0

← NewerPage 21 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.