Chrysos Corporation Limited (C79.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 5.70 | 5.70 | 5.51 | 5.58 | 5.58 | 115,346 |
| 16 May 2024 | 5.60 | 5.73 | 5.57 | 5.73 | 5.73 | 58,854 |
| 15 May 2024 | 5.54 | 5.61 | 5.49 | 5.60 | 5.60 | 84,812 |
| 14 May 2024 | 5.63 | 5.64 | 5.41 | 5.47 | 5.47 | 129,599 |
| 13 May 2024 | 5.70 | 5.70 | 5.54 | 5.55 | 5.55 | 70,611 |
| 10 May 2024 | 5.70 | 5.75 | 5.56 | 5.68 | 5.68 | 246,687 |
| 09 May 2024 | 5.70 | 5.70 | 5.61 | 5.66 | 5.66 | 125,153 |
| 08 May 2024 | 5.60 | 5.73 | 5.56 | 5.68 | 5.68 | 110,116 |
| 07 May 2024 | 5.52 | 5.64 | 5.49 | 5.60 | 5.60 | 433,967 |
| 06 May 2024 | 5.45 | 5.64 | 5.37 | 5.50 | 5.50 | 162,373 |
| 03 May 2024 | 5.43 | 5.44 | 5.28 | 5.43 | 5.43 | 161,316 |
| 02 May 2024 | 5.51 | 5.60 | 5.39 | 5.42 | 5.42 | 469,867 |
| 01 May 2024 | 5.63 | 5.67 | 5.46 | 5.49 | 5.49 | 169,317 |
| 30 Apr 2024 | 5.65 | 5.85 | 5.56 | 5.67 | 5.67 | 250,649 |
| 29 Apr 2024 | 5.20 | 5.70 | 5.20 | 5.56 | 5.56 | 291,745 |
| 26 Apr 2024 | 5.72 | 5.75 | 5.14 | 5.23 | 5.23 | 416,306 |
| 24 Apr 2024 | 6.47 | 6.50 | 5.64 | 5.74 | 5.74 | 989,778 |
| 23 Apr 2024 | 6.59 | 6.90 | 6.42 | 6.55 | 6.55 | 509,259 |
| 22 Apr 2024 | 6.75 | 6.98 | 6.75 | 6.87 | 6.87 | 143,761 |
| 19 Apr 2024 | 6.78 | 6.88 | 6.66 | 6.79 | 6.79 | 98,301 |
| 18 Apr 2024 | 6.96 | 7.10 | 6.93 | 6.99 | 6.99 | 211,439 |
| 17 Apr 2024 | 6.80 | 7.05 | 6.80 | 7.01 | 7.01 | 92,078 |
| 16 Apr 2024 | 6.78 | 6.98 | 6.78 | 6.94 | 6.94 | 115,601 |
| 15 Apr 2024 | 6.98 | 7.03 | 6.81 | 7.00 | 7.00 | 101,531 |
| 12 Apr 2024 | 7.08 | 7.14 | 6.96 | 7.07 | 7.07 | 540,226 |
| 11 Apr 2024 | 7.11 | 7.15 | 6.92 | 7.15 | 7.15 | 499,585 |
| 10 Apr 2024 | 6.82 | 7.14 | 6.82 | 7.12 | 7.12 | 119,064 |
| 09 Apr 2024 | 6.64 | 6.89 | 6.63 | 6.89 | 6.89 | 1,294,847 |
| 08 Apr 2024 | 6.70 | 6.78 | 6.62 | 6.64 | 6.64 | 191,286 |
| 05 Apr 2024 | 6.82 | 6.84 | 6.70 | 6.77 | 6.77 | 71,818 |
| 04 Apr 2024 | 6.77 | 7.03 | 6.77 | 6.85 | 6.85 | 160,355 |
| 03 Apr 2024 | 6.81 | 6.84 | 6.68 | 6.82 | 6.82 | 96,090 |
| 02 Apr 2024 | 6.90 | 6.93 | 6.81 | 6.91 | 6.91 | 132,636 |
| 28 Mar 2024 | 6.88 | 6.98 | 6.83 | 6.86 | 6.86 | 294,632 |
| 27 Mar 2024 | 6.90 | 6.99 | 6.83 | 6.88 | 6.88 | 72,694 |
| 26 Mar 2024 | 6.85 | 7.00 | 6.80 | 6.90 | 6.90 | 190,374 |
| 25 Mar 2024 | 6.87 | 6.94 | 6.77 | 6.85 | 6.85 | 167,664 |
| 22 Mar 2024 | 6.86 | 6.86 | 6.74 | 6.81 | 6.81 | 57,147 |
| 21 Mar 2024 | 6.75 | 6.92 | 6.75 | 6.88 | 6.88 | 144,321 |
| 20 Mar 2024 | 6.65 | 6.72 | 6.55 | 6.72 | 6.72 | 117,290 |
| 19 Mar 2024 | 6.58 | 6.64 | 6.51 | 6.59 | 6.59 | 67,906 |
| 18 Mar 2024 | 6.54 | 6.67 | 6.43 | 6.55 | 6.55 | 64,440 |
| 15 Mar 2024 | 6.45 | 6.74 | 6.41 | 6.56 | 6.56 | 122,648 |
| 14 Mar 2024 | 6.50 | 6.53 | 6.38 | 6.53 | 6.53 | 110,941 |
| 13 Mar 2024 | 6.41 | 6.74 | 6.41 | 6.50 | 6.50 | 148,706 |
| 12 Mar 2024 | 6.51 | 6.57 | 6.30 | 6.41 | 6.41 | 132,003 |
| 11 Mar 2024 | 6.48 | 6.56 | 6.35 | 6.45 | 6.45 | 124,281 |
| 08 Mar 2024 | 6.56 | 6.61 | 6.40 | 6.61 | 6.61 | 201,477 |
| 07 Mar 2024 | 6.43 | 6.91 | 6.43 | 6.58 | 6.58 | 297,810 |
| 06 Mar 2024 | 6.54 | 6.65 | 6.38 | 6.38 | 6.38 | 276,972 |
| 05 Mar 2024 | 7.05 | 7.05 | 6.43 | 6.49 | 6.49 | 929,237 |
| 04 Mar 2024 | 7.03 | 7.20 | 6.73 | 6.79 | 6.79 | 710,529 |
| 01 Mar 2024 | 7.15 | 7.15 | 6.86 | 7.14 | 7.14 | 216,359 |
| 29 Feb 2024 | 7.02 | 7.08 | 6.86 | 6.97 | 6.97 | 263,081 |
| 28 Feb 2024 | 7.28 | 7.28 | 6.78 | 6.99 | 6.99 | 222,309 |
| 27 Feb 2024 | 6.97 | 7.30 | 6.83 | 7.28 | 7.28 | 861,297 |
| 26 Feb 2024 | 6.85 | 7.10 | 6.79 | 6.95 | 6.95 | 124,687 |
| 23 Feb 2024 | 6.79 | 7.07 | 6.66 | 6.80 | 6.80 | 281,402 |
| 22 Feb 2024 | 6.97 | 6.97 | 6.60 | 6.65 | 6.65 | 1,820,168 |
| 21 Feb 2024 | 7.07 | 7.08 | 6.81 | 6.82 | 6.82 | 115,486 |
| 20 Feb 2024 | 6.88 | 7.18 | 6.88 | 7.00 | 7.00 | 355,230 |
| 19 Feb 2024 | 6.90 | 6.99 | 6.78 | 6.88 | 6.88 | 88,364 |
| 16 Feb 2024 | 6.80 | 7.02 | 6.80 | 6.87 | 6.87 | 159,160 |
| 15 Feb 2024 | 6.95 | 6.95 | 6.72 | 6.78 | 6.78 | 127,418 |
| 14 Feb 2024 | 7.00 | 7.00 | 6.74 | 6.74 | 6.74 | 122,108 |
| 13 Feb 2024 | 6.92 | 7.13 | 6.89 | 7.00 | 7.00 | 196,499 |
| 12 Feb 2024 | 6.84 | 7.00 | 6.84 | 7.00 | 7.00 | 76,606 |
| 09 Feb 2024 | 6.99 | 7.01 | 6.84 | 6.88 | 6.88 | 106,639 |
| 08 Feb 2024 | 7.22 | 7.22 | 6.90 | 6.99 | 6.99 | 195,670 |
| 07 Feb 2024 | 7.07 | 7.19 | 6.85 | 7.00 | 7.00 | 157,408 |
| 06 Feb 2024 | 7.18 | 7.24 | 6.93 | 7.06 | 7.06 | 232,118 |
| 05 Feb 2024 | 6.95 | 7.19 | 6.71 | 7.05 | 7.05 | 283,929 |
| 02 Feb 2024 | 6.70 | 7.05 | 6.56 | 7.02 | 7.02 | 229,470 |
| 01 Feb 2024 | 6.85 | 6.90 | 6.52 | 6.66 | 6.66 | 259,128 |
| 31 Jan 2024 | 6.21 | 6.78 | 6.11 | 6.72 | 6.72 | 625,753 |
| 30 Jan 2024 | 6.37 | 6.47 | 6.21 | 6.32 | 6.32 | 509,130 |
| 29 Jan 2024 | 6.72 | 6.87 | 6.43 | 6.44 | 6.44 | 398,041 |
| 25 Jan 2024 | 7.25 | 7.27 | 6.82 | 6.91 | 6.91 | 428,673 |
| 24 Jan 2024 | 7.50 | 7.50 | 6.86 | 7.21 | 7.21 | 467,774 |
| 23 Jan 2024 | 7.82 | 7.82 | 7.53 | 7.63 | 7.63 | 84,639 |
| 22 Jan 2024 | 7.73 | 7.82 | 7.53 | 7.82 | 7.82 | 152,889 |
| 19 Jan 2024 | 8.23 | 8.23 | 7.76 | 7.77 | 7.77 | 71,947 |
| 18 Jan 2024 | 7.92 | 7.95 | 7.72 | 7.88 | 7.88 | 70,557 |
| 17 Jan 2024 | 7.70 | 8.02 | 7.56 | 7.92 | 7.92 | 166,042 |
| 16 Jan 2024 | 8.00 | 8.00 | 7.73 | 7.74 | 7.74 | 591,823 |
| 15 Jan 2024 | 8.32 | 8.41 | 8.16 | 8.16 | 8.16 | 25,405 |
| 12 Jan 2024 | 8.30 | 8.35 | 8.11 | 8.32 | 8.32 | 55,740 |
| 11 Jan 2024 | 8.60 | 8.60 | 8.22 | 8.29 | 8.29 | 95,537 |
| 10 Jan 2024 | 8.66 | 8.72 | 8.53 | 8.57 | 8.57 | 113,442 |
| 09 Jan 2024 | 8.35 | 8.54 | 8.17 | 8.52 | 8.52 | 265,061 |
| 08 Jan 2024 | 8.12 | 8.32 | 8.10 | 8.25 | 8.25 | 140,769 |
| 05 Jan 2024 | 8.29 | 8.30 | 8.13 | 8.15 | 8.15 | 61,747 |
| 04 Jan 2024 | 8.35 | 8.40 | 8.23 | 8.30 | 8.30 | 97,994 |
| 03 Jan 2024 | 8.33 | 8.40 | 8.22 | 8.40 | 8.40 | 63,010 |
| 02 Jan 2024 | 8.10 | 8.37 | 8.05 | 8.33 | 8.33 | 143,743 |
| 29 Dec 2023 | 8.10 | 8.12 | 8.04 | 8.10 | 8.10 | 367,331 |
| 28 Dec 2023 | 8.13 | 8.17 | 7.99 | 8.14 | 8.14 | 114,491 |
| 27 Dec 2023 | 8.21 | 8.24 | 7.95 | 8.07 | 8.07 | 44,385 |
| 22 Dec 2023 | 7.82 | 8.02 | 7.79 | 8.00 | 8.00 | 113,072 |
| 21 Dec 2023 | 8.10 | 8.19 | 7.71 | 7.76 | 7.76 | 243,406 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.