Chess Depositary Interests 1:1 Us Prohibited Defer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.012	0.012	0.012	0.012	0.120	16,451
2026-02-06	0.011	0.011	0.010	0.011	0.110	641,356
2026-02-05	0.011	0.011	0.011	0.011	0.110	81,044
2026-02-04	0.013	0.013	0.011	0.011	0.110	76,338
2026-02-03	0.011	0.013	0.011	0.012	0.120	265,492
2026-02-02	0.013	0.013	0.010	0.010	0.100	168,691
2026-01-30	0.014	0.014	0.012	0.012	0.120	305,153
2026-01-29	0.015	0.015	0.014	0.014	0.140	297,661
2026-01-28	0.015	0.015	0.015	0.015	0.150	123,617
2026-01-27	0.015	0.016	0.015	0.015	0.150	381,902
2026-01-23	0.016	0.016	0.014	0.014	0.140	189,562
2026-01-22	0.016	0.016	0.015	0.015	0.150	275,859
2026-01-21	0.016	0.016	0.016	0.016	0.160	248,821
2026-01-20	0.017	0.018	0.016	0.016	0.160	803,382
2026-01-19	0.016	0.017	0.016	0.017	0.170	20,121
2026-01-16	0.018	0.018	0.016	0.016	0.160	578,564
2026-01-15	0.019	0.019	0.017	0.017	0.170	689,139
2026-01-14	0.020	0.021	0.020	0.020	0.200	344,860
2026-01-13	0.018	0.021	0.018	0.019	0.190	600,531
2026-01-12	0.019	0.020	0.018	0.018	0.180	226,390
2026-01-09	0.019	0.020	0.019	0.020	0.195	70,540
2026-01-08	0.019	0.019	0.018	0.019	0.190	20,785
2026-01-07	0.019	0.019	0.017	0.017	0.170	78,502
2026-01-06	0.018	0.019	0.017	0.018	0.180	87,870
2026-01-05	0.019	0.019	0.017	0.018	0.180	52,654
2026-01-02	0.019	0.019	0.018	0.018	0.180	4,520
2025-12-31	0.019	0.019	0.018	0.018	0.180	122,827
2025-12-30	0.019	0.019	0.018	0.018	0.180	37,184
2025-12-29	0.018	0.019	0.018	0.018	0.180	357,996
2025-12-24	0.020	0.020	0.017	0.019	0.190	810,366
2025-12-23	0.022	0.022	0.022	0.022	0.220	0
2025-12-22	0.022	0.022	0.022	0.022	0.220	0
2025-12-19	0.022	0.023	0.021	0.022	0.220	23,147
2025-12-18	0.023	0.023	0.022	0.023	0.230	261,035
2025-12-17	0.023	0.024	0.023	0.024	0.240	673,366
2025-12-16	0.023	0.023	0.022	0.023	0.230	82,665
2025-12-15	0.025	0.026	0.024	0.024	0.240	72,036
2025-12-12	0.023	0.025	0.022	0.025	0.250	76,651
2025-12-11	0.024	0.024	0.022	0.023	0.230	392,576
2025-12-10	0.025	0.025	0.023	0.023	0.230	239,993
2025-12-09	0.024	0.025	0.024	0.024	0.240	104,551
2025-12-08	0.028	0.028	0.025	0.025	0.250	265,087
2025-12-05	0.027	0.028	0.026	0.028	0.280	80,213
2025-12-04	0.028	0.029	0.026	0.026	0.260	304,071
2025-12-03	0.028	0.028	0.025	0.026	0.260	1,067,210
2025-12-02	0.026	0.028	0.025	0.028	0.280	104,157
2025-12-01	0.026	0.029	0.026	0.026	0.260	169,573
2025-11-28	0.028	0.030	0.026	0.026	0.260	317,999
2025-11-27	0.031	0.032	0.027	0.028	0.280	584,342
2025-11-26	0.037	0.040	0.031	0.031	0.310	2,066,575
2025-11-25	0.036	0.045	0.032	0.033	0.330	3,601,445
2025-11-24	0.022	0.023	0.020	0.023	0.230	59,155
2025-11-21	0.021	0.023	0.020	0.022	0.220	69,095
2025-11-20	0.019	0.022	0.019	0.022	0.220	259,975
2025-11-19	0.019	0.019	0.019	0.019	0.190	0
2025-11-18	0.021	0.021	0.018	0.019	0.190	71,831
2025-11-17	0.021	0.022	0.019	0.019	0.190	71,396
2025-11-14	0.023	0.023	0.019	0.023	0.230	177,916
2025-11-13	0.024	0.024	0.023	0.023	0.230	7,873
2025-11-12	0.026	0.026	0.025	0.025	0.250	28,681

← NewerPage 4 of 12 · 720 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.