Cryosite Limited (CTE.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.8500

-0.0200

(-2.30%)

At close: 10:22AM AEST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.8400	0.8500	0.8400	0.8500	0.8500	61,196
24 Apr 2024	0.8300	0.8700	0.8300	0.8700	0.8700	46,686
23 Apr 2024	0.8250	0.8300	0.8250	0.8300	0.8300	17,000
22 Apr 2024	0.8000	0.8100	0.8000	0.8100	0.8100	45,063
19 Apr 2024	0.7500	0.8050	0.7500	0.7950	0.7950	70,411
18 Apr 2024	0.7200	0.7400	0.7200	0.7400	0.7400	6,026
17 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	6,500
16 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	10,417
15 Apr 2024	0.7000	0.7000	0.6900	0.6900	0.6900	27,070
12 Apr 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
11 Apr 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
10 Apr 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
09 Apr 2024	0.6800	0.6950	0.6400	0.6400	0.6400	3,784
08 Apr 2024	0.6900	0.6900	0.6800	0.6800	0.6800	3,053
05 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
04 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
03 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
02 Apr 2024	0.7100	0.7100	0.6950	0.7000	0.7000	20,000
28 Mar 2024	0.6800	0.6900	0.6800	0.6900	0.6900	13,756
27 Mar 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
26 Mar 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
25 Mar 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
22 Mar 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
21 Mar 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
20 Mar 2024	0.6500	0.6800	0.6400	0.6800	0.6800	5,013
19 Mar 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
18 Mar 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
15 Mar 2024	0.6500	0.6500	0.6500	0.6500	0.6500	9,990
14 Mar 2024	0.6500	0.6500	0.6500	0.6500	0.6500	3,566
13 Mar 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
12 Mar 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,470
11 Mar 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
08 Mar 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
07 Mar 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
06 Mar 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
05 Mar 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
04 Mar 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
01 Mar 2024	0.6400	0.6400	0.6400	0.6400	0.6400	2,490
29 Feb 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
28 Feb 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
27 Feb 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
26 Feb 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
23 Feb 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
22 Feb 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
21 Feb 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
21 Feb 2024	0.05 Dividend
20 Feb 2024	0.6300	0.6300	0.6300	0.6300	0.5800	15
19 Feb 2024	0.6300	0.6300	0.6300	0.6300	0.5800	6,250
16 Feb 2024	0.6800	0.6800	0.6800	0.6800	0.6260	-
15 Feb 2024	0.6800	0.6800	0.6800	0.6800	0.6260	-
14 Feb 2024	0.6800	0.6800	0.6800	0.6800	0.6260	-
13 Feb 2024	0.6800	0.6800	0.6800	0.6800	0.6260	370
12 Feb 2024	0.6500	0.6500	0.6500	0.6500	0.5984	-
09 Feb 2024	0.6500	0.6500	0.6500	0.6500	0.5984	-
08 Feb 2024	0.6500	0.6500	0.6500	0.6500	0.5984	-
07 Feb 2024	0.6550	0.6550	0.6500	0.6500	0.5984	10,000
06 Feb 2024	0.7250	0.7250	0.7250	0.7250	0.6675	763
05 Feb 2024	0.6500	0.6500	0.6500	0.6500	0.5984	34
02 Feb 2024	0.6550	0.6550	0.6550	0.6550	0.6030	49
01 Feb 2024	0.7050	0.7050	0.6500	0.6550	0.6030	16,031
31 Jan 2024	0.7250	0.7250	0.7250	0.7250	0.6675	-
30 Jan 2024	0.7250	0.7250	0.7250	0.7250	0.6675	-
29 Jan 2024	0.7450	0.7450	0.7250	0.7250	0.6675	403
25 Jan 2024	0.7450	0.7450	0.7450	0.7450	0.6859	-
24 Jan 2024	0.7450	0.7450	0.7450	0.7450	0.6859	-
23 Jan 2024	0.7450	0.7450	0.7450	0.7450	0.6859	-
22 Jan 2024	0.7450	0.7450	0.7450	0.7450	0.6859	-
19 Jan 2024	0.7450	0.7450	0.7450	0.7450	0.6859	-
18 Jan 2024	0.7450	0.7450	0.7450	0.7450	0.6859	-
17 Jan 2024	0.7450	0.7450	0.7450	0.7450	0.6859	21
16 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.6444	198
15 Jan 2024	0.6650	0.6650	0.6650	0.6650	0.6122	4,002
12 Jan 2024	0.6650	0.6650	0.6650	0.6650	0.6122	5,519
11 Jan 2024	0.6500	0.6500	0.6500	0.6500	0.5984	42,500
10 Jan 2024	0.6200	0.6200	0.6200	0.6200	0.5708	-
09 Jan 2024	0.6200	0.6200	0.6200	0.6200	0.5708	-
08 Jan 2024	0.6100	0.6200	0.6100	0.6200	0.5708	15,574
05 Jan 2024	0.6050	0.6100	0.6050	0.6100	0.5616	11,363
04 Jan 2024	0.6050	0.6050	0.6050	0.6050	0.5570	-
03 Jan 2024	0.6050	0.6050	0.6050	0.6050	0.5570	25
02 Jan 2024	0.6000	0.6050	0.6000	0.6050	0.5570	1,100
29 Dec 2023	0.6050	0.6050	0.6050	0.6050	0.5570	25,000
28 Dec 2023	0.5850	0.6100	0.5850	0.6100	0.5616	1,047
27 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.5524	200
22 Dec 2023	0.6100	0.6100	0.6100	0.6100	0.5616	10,701
21 Dec 2023	0.6300	0.6300	0.6300	0.6300	0.5800	-
20 Dec 2023	0.6300	0.6300	0.6300	0.6300	0.5800	455
19 Dec 2023	0.6500	0.6500	0.6500	0.6500	0.5984	-
18 Dec 2023	0.6500	0.6500	0.6500	0.6500	0.5984	-
15 Dec 2023	0.6500	0.6500	0.6500	0.6500	0.5984	10,000
14 Dec 2023	0.6400	0.6400	0.6400	0.6400	0.5892	-
13 Dec 2023	0.6225	0.6400	0.6225	0.6400	0.5892	5,495
12 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.5524	-
11 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.5524	-
08 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.5524	4,050
07 Dec 2023	0.6025	0.6150	0.5600	0.5600	0.5156	3,602
06 Dec 2023	0.5500	0.5500	0.5500	0.5500	0.5063	-
05 Dec 2023	0.5500	0.5500	0.5500	0.5500	0.5063	-
04 Dec 2023	0.5500	0.5500	0.5500	0.5500	0.5063	-
01 Dec 2023	0.5500	0.5500	0.5500	0.5500	0.5063	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6538+0.0015(+0.23%)

OIL83.83+0.26(+0.31%)

GOLD2,361.60+19.10(+0.82%)

Bitcoin AUD98,633.80+737.34(+0.75%)

Cryosite Limited (CTE.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6538
+0.0015(+0.23%)

OIL
83.83
+0.26(+0.31%)

GOLD
2,361.60
+19.10(+0.82%)

Bitcoin AUD
98,633.80
+737.34(+0.75%)