Chrysos Corporation Limited (C79.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Oct 2024 | 5.52 | 5.55 | 5.31 | 5.40 | 5.40 | 86,831 |
| 09 Oct 2024 | 5.50 | 5.54 | 5.44 | 5.52 | 5.52 | 232,174 |
| 08 Oct 2024 | 5.59 | 5.67 | 5.46 | 5.52 | 5.52 | 62,630 |
| 07 Oct 2024 | 5.55 | 5.65 | 5.53 | 5.57 | 5.57 | 47,123 |
| 04 Oct 2024 | 5.72 | 5.72 | 5.52 | 5.54 | 5.54 | 27,347 |
| 03 Oct 2024 | 5.46 | 5.72 | 5.46 | 5.72 | 5.72 | 38,905 |
| 02 Oct 2024 | 5.59 | 5.63 | 5.44 | 5.45 | 5.45 | 29,989 |
| 01 Oct 2024 | 5.74 | 5.74 | 5.55 | 5.59 | 5.59 | 46,044 |
| 30 Sept 2024 | 5.87 | 5.98 | 5.68 | 5.75 | 5.75 | 92,836 |
| 27 Sept 2024 | 5.80 | 5.99 | 5.79 | 5.83 | 5.83 | 101,543 |
| 26 Sept 2024 | 5.57 | 5.82 | 5.57 | 5.81 | 5.81 | 123,545 |
| 25 Sept 2024 | 5.50 | 5.61 | 5.50 | 5.55 | 5.55 | 43,996 |
| 24 Sept 2024 | 5.29 | 5.53 | 5.29 | 5.48 | 5.48 | 122,382 |
| 23 Sept 2024 | 5.48 | 5.51 | 5.28 | 5.29 | 5.29 | 79,481 |
| 20 Sept 2024 | 5.55 | 5.70 | 5.45 | 5.45 | 5.45 | 59,959 |
| 19 Sept 2024 | 5.42 | 5.58 | 5.42 | 5.55 | 5.55 | 538,869 |
| 18 Sept 2024 | 5.57 | 5.60 | 5.40 | 5.41 | 5.41 | 39,038 |
| 17 Sept 2024 | 5.60 | 5.67 | 5.49 | 5.56 | 5.56 | 69,019 |
| 16 Sept 2024 | 5.70 | 5.84 | 5.62 | 5.69 | 5.69 | 37,838 |
| 13 Sept 2024 | 5.78 | 5.78 | 5.68 | 5.78 | 5.78 | 98,443 |
| 12 Sept 2024 | 5.50 | 5.84 | 5.50 | 5.72 | 5.72 | 81,080 |
| 11 Sept 2024 | 5.43 | 5.56 | 5.42 | 5.42 | 5.42 | 55,617 |
| 10 Sept 2024 | 5.52 | 5.54 | 5.43 | 5.47 | 5.47 | 33,394 |
| 09 Sept 2024 | 5.69 | 5.69 | 5.52 | 5.52 | 5.52 | 78,493 |
| 06 Sept 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1,381 |
| 05 Sept 2024 | 5.58 | 5.67 | 5.45 | 5.67 | 5.67 | 24,707 |
| 04 Sept 2024 | 5.71 | 5.71 | 5.45 | 5.55 | 5.55 | 70,434 |
| 03 Sept 2024 | 5.70 | 5.82 | 5.70 | 5.79 | 5.79 | 53,280 |
| 02 Sept 2024 | 5.86 | 5.89 | 5.73 | 5.75 | 5.75 | 158,740 |
| 30 Aug 2024 | 5.81 | 6.07 | 5.78 | 6.00 | 6.00 | 293,352 |
| 29 Aug 2024 | 6.12 | 6.12 | 5.79 | 5.81 | 5.81 | 116,102 |
| 28 Aug 2024 | 5.89 | 6.29 | 5.88 | 6.15 | 6.15 | 265,804 |
| 27 Aug 2024 | 5.46 | 5.94 | 5.46 | 5.85 | 5.85 | 311,053 |
| 26 Aug 2024 | 5.36 | 5.48 | 5.31 | 5.46 | 5.46 | 27,387 |
| 23 Aug 2024 | 5.28 | 5.47 | 5.28 | 5.28 | 5.28 | 272,020 |
| 22 Aug 2024 | 5.35 | 5.44 | 5.26 | 5.29 | 5.29 | 106,368 |
| 21 Aug 2024 | 5.20 | 5.40 | 5.20 | 5.27 | 5.27 | 98,472 |
| 20 Aug 2024 | 5.20 | 5.45 | 5.19 | 5.19 | 5.19 | 185,756 |
| 19 Aug 2024 | 5.40 | 5.47 | 5.31 | 5.39 | 5.39 | 48,154 |
| 16 Aug 2024 | 5.25 | 5.45 | 5.24 | 5.40 | 5.40 | 51,529 |
| 15 Aug 2024 | 5.33 | 5.34 | 5.19 | 5.19 | 5.19 | 32,559 |
| 14 Aug 2024 | 5.15 | 5.39 | 5.15 | 5.28 | 5.28 | 134,708 |
| 13 Aug 2024 | 5.27 | 5.30 | 5.12 | 5.17 | 5.17 | 42,853 |
| 12 Aug 2024 | 5.04 | 5.38 | 5.04 | 5.18 | 5.18 | 72,202 |
| 09 Aug 2024 | 4.94 | 5.06 | 4.90 | 5.06 | 5.06 | 9,772 |
| 08 Aug 2024 | 4.85 | 4.91 | 4.69 | 4.81 | 4.81 | 45,561 |
| 07 Aug 2024 | 4.70 | 4.93 | 4.69 | 4.72 | 4.72 | 12,946 |
| 06 Aug 2024 | 4.60 | 4.71 | 4.56 | 4.69 | 4.69 | 63,300 |
| 05 Aug 2024 | 4.90 | 4.90 | 4.61 | 4.67 | 4.67 | 71,011 |
| 02 Aug 2024 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | 89,068 |
| 01 Aug 2024 | 5.05 | 5.10 | 5.02 | 5.06 | 5.06 | 45,947 |
| 31 July 2024 | 5.05 | 5.11 | 4.99 | 5.06 | 5.06 | 187,173 |
| 30 July 2024 | 5.00 | 5.10 | 4.91 | 5.09 | 5.09 | 72,018 |
| 29 July 2024 | 4.95 | 5.11 | 4.91 | 5.02 | 5.02 | 637,834 |
| 26 July 2024 | 5.00 | 5.02 | 4.59 | 4.93 | 4.93 | 300,319 |
| 25 July 2024 | 4.89 | 5.22 | 4.40 | 4.99 | 4.99 | 571,562 |
| 24 July 2024 | 5.56 | 5.61 | 5.45 | 5.49 | 5.49 | 60,454 |
| 23 July 2024 | 5.60 | 5.61 | 5.49 | 5.53 | 5.53 | 43,538 |
| 22 July 2024 | 5.50 | 5.56 | 5.41 | 5.56 | 5.56 | 40,885 |
| 19 July 2024 | 5.59 | 5.59 | 5.42 | 5.48 | 5.48 | 88,929 |
| 18 July 2024 | 5.98 | 5.98 | 5.52 | 5.61 | 5.61 | 81,822 |
| 17 July 2024 | 5.89 | 6.10 | 5.85 | 6.00 | 6.00 | 406,292 |
| 16 July 2024 | 5.51 | 5.93 | 5.51 | 5.86 | 5.86 | 261,885 |
| 15 July 2024 | 5.43 | 5.60 | 5.30 | 5.50 | 5.50 | 227,505 |
| 12 July 2024 | 5.29 | 5.41 | 5.23 | 5.37 | 5.37 | 35,214 |
| 11 July 2024 | 5.01 | 5.34 | 4.90 | 5.33 | 5.33 | 123,094 |
| 10 July 2024 | 5.07 | 5.07 | 4.93 | 4.98 | 4.98 | 84,639 |
| 09 July 2024 | 5.04 | 5.09 | 4.98 | 5.06 | 5.06 | 41,640 |
| 08 July 2024 | 5.16 | 5.16 | 5.02 | 5.02 | 5.02 | 27,680 |
| 05 July 2024 | 5.25 | 5.28 | 5.14 | 5.23 | 5.23 | 41,719 |
| 04 July 2024 | 5.15 | 5.29 | 5.13 | 5.23 | 5.23 | 77,167 |
| 03 July 2024 | 5.04 | 5.33 | 5.04 | 5.13 | 5.13 | 65,523 |
| 02 July 2024 | 5.36 | 5.38 | 5.02 | 5.02 | 5.02 | 91,470 |
| 01 July 2024 | 5.64 | 5.64 | 5.38 | 5.40 | 5.40 | 674,922 |
| 28 June 2024 | 5.70 | 5.89 | 5.64 | 5.69 | 5.69 | 104,927 |
| 27 June 2024 | 5.63 | 5.71 | 5.55 | 5.67 | 5.67 | 235,850 |
| 26 June 2024 | 5.55 | 5.70 | 5.46 | 5.65 | 5.65 | 126,170 |
| 25 June 2024 | 5.62 | 5.75 | 5.53 | 5.55 | 5.55 | 140,386 |
| 24 June 2024 | 5.70 | 5.80 | 5.39 | 5.60 | 5.60 | 142,232 |
| 21 June 2024 | 5.56 | 5.74 | 5.44 | 5.70 | 5.70 | 111,355 |
| 20 June 2024 | 5.46 | 5.67 | 5.40 | 5.57 | 5.57 | 317,812 |
| 19 June 2024 | 5.25 | 5.53 | 5.15 | 5.46 | 5.46 | 219,271 |
| 18 June 2024 | 4.95 | 5.28 | 4.90 | 5.23 | 5.23 | 136,515 |
| 17 June 2024 | 4.70 | 5.04 | 4.68 | 4.98 | 4.98 | 190,649 |
| 14 June 2024 | 4.97 | 5.00 | 4.68 | 4.72 | 4.72 | 138,136 |
| 13 June 2024 | 5.00 | 5.00 | 4.86 | 4.98 | 4.98 | 37,448 |
| 12 June 2024 | 4.90 | 5.09 | 4.85 | 5.00 | 5.00 | 1,046,024 |
| 11 June 2024 | 5.12 | 5.18 | 4.89 | 4.95 | 4.95 | 108,357 |
| 07 June 2024 | 5.27 | 5.27 | 5.10 | 5.18 | 5.18 | 117,043 |
| 06 June 2024 | 5.15 | 5.21 | 5.11 | 5.13 | 5.13 | 170,588 |
| 05 June 2024 | 5.18 | 5.19 | 5.04 | 5.16 | 5.16 | 95,381 |
| 04 June 2024 | 5.33 | 5.41 | 5.21 | 5.21 | 5.21 | 43,261 |
| 03 June 2024 | 5.48 | 5.53 | 5.31 | 5.34 | 5.34 | 421,589 |
| 31 May 2024 | 5.53 | 5.59 | 5.50 | 5.56 | 5.56 | 144,425 |
| 30 May 2024 | 5.74 | 5.74 | 5.48 | 5.55 | 5.55 | 60,255 |
| 29 May 2024 | 5.60 | 5.60 | 5.42 | 5.49 | 5.49 | 104,549 |
| 28 May 2024 | 5.53 | 5.65 | 5.46 | 5.58 | 5.58 | 89,722 |
| 27 May 2024 | 5.77 | 5.77 | 5.50 | 5.53 | 5.53 | 85,343 |
| 24 May 2024 | 5.74 | 5.80 | 5.55 | 5.72 | 5.72 | 210,252 |
| 23 May 2024 | 5.70 | 5.76 | 5.45 | 5.51 | 5.51 | 73,681 |
| *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.