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
2026-10-21	0.032	0.032	0.032	0.032	0.032	62,314
2026-10-20	0.033	0.033	0.032	0.032	0.032	25,000
2026-10-19	0.034	0.034	0.034	0.034	0.034	142,000
2026-10-16	0.034	0.034	0.031	0.033	0.033	99,475
2026-10-15	0.036	0.036	0.033	0.034	0.034	835,190
2026-10-14	0.036	0.037	0.036	0.037	0.037	41,786
2026-10-13	0.040	0.040	0.040	0.040	0.040	10,000
2026-10-12	0.035	0.040	0.035	0.040	0.040	179,397
2026-10-09	0.034	0.034	0.033	0.033	0.033	110,000
2026-10-08	0.040	0.040	0.032	0.033	0.033	2,265,244
2026-10-07	0.036	0.040	0.036	0.040	0.040	142,554
2026-10-06	0.039	0.039	0.036	0.037	0.037	189,561
2026-10-05	0.037	0.037	0.037	0.037	0.037	126
2026-10-02	0.038	0.040	0.036	0.037	0.037	385,009
2026-10-01	0.038	0.038	0.038	0.038	0.038	0
2026-09-30	0.036	0.038	0.035	0.038	0.038	345,977
2026-09-29	0.040	0.040	0.036	0.036	0.036	423,669
2026-09-28	0.042	0.042	0.039	0.040	0.040	693,109
2026-09-25	0.042	0.042	0.042	0.042	0.042	9,208
2026-09-24	0.040	0.042	0.040	0.042	0.042	122,157
2026-09-23	0.037	0.040	0.037	0.040	0.040	260,501
2026-09-22	0.039	0.039	0.037	0.037	0.037	528,026
2026-09-21	0.038	0.038	0.038	0.038	0.038	12,000
2026-09-18	0.040	0.040	0.038	0.039	0.039	266,920
2026-09-17	0.035	0.035	0.035	0.035	0.035	2
2026-09-16	0.037	0.037	0.037	0.037	0.037	0
2026-09-15	0.037	0.037	0.037	0.037	0.037	0
2026-09-14	0.037	0.039	0.037	0.037	0.037	40,018
2026-09-11	0.037	0.037	0.034	0.035	0.035	40,019
2026-09-10	0.040	0.040	0.040	0.040	0.040	593,251
2026-09-09	0.040	0.040	0.035	0.035	0.035	139,000
2026-09-08	0.004	0.004	0.004	0.004	0.040	1,907,994
2026-09-07	0.004	0.004	0.004	0.004	0.040	4,832,300
2026-09-04	0.005	0.005	0.005	0.005	0.045	0
2026-09-03	0.005	0.005	0.005	0.005	0.045	0
2026-09-02	0.005	0.005	0.005	0.005	0.045	110,000
2026-09-01	0.005	0.005	0.005	0.005	0.050	0
2026-08-31	0.005	0.005	0.005	0.005	0.050	0
2026-08-28	0.006	0.006	0.005	0.005	0.050	743,611
2026-08-27	0.005	0.005	0.005	0.005	0.050	0
2026-08-26	0.005	0.005	0.005	0.005	0.050	1,711,119
2026-08-25	0.005	0.005	0.005	0.005	0.050	103,413
2026-08-24	0.006	0.006	0.005	0.005	0.050	469,820
2026-08-21	0.005	0.006	0.005	0.006	0.060	1,255,794
2026-08-20	0.005	0.005	0.005	0.005	0.045	122,588
2026-08-19	0.005	0.005	0.004	0.005	0.050	4,942,725
2026-08-18	0.004	0.005	0.004	0.004	0.040	9,594,293
2026-08-17	0.004	0.004	0.004	0.004	0.040	300,000
2026-08-14	0.004	0.004	0.004	0.004	0.040	111,034
2026-08-13	0.004	0.004	0.004	0.004	0.040	160,499
2026-08-12	0.004	0.004	0.004	0.004	0.040	1,965,529
2026-08-11	0.004	0.005	0.004	0.004	0.040	61,373
2026-08-10	0.005	0.005	0.004	0.005	0.050	1,120,464
2026-08-07	0.004	0.004	0.004	0.004	0.040	7,480,094
2026-08-06	0.005	0.005	0.004	0.004	0.040	1,062,427
2026-08-05	0.005	0.005	0.004	0.004	0.040	773,122
2026-08-04	0.005	0.005	0.005	0.005	0.050	0
2026-08-03	0.005	0.005	0.005	0.005	0.050	112,061
2026-07-31	0.005	0.006	0.005	0.005	0.050	1,184,734
2026-07-30	0.006	0.006	0.006	0.006	0.060	78,293

Page 1 of 3 · 130 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.