Australia markets close in 2 hours 6 minutes

Cryosite Limited (CTE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6700-0.0050 (-0.74%)
As of 10:02AM AEDT. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20220.67500.67500.67000.67000.67005,304
07 Dec 20220.70000.70000.67500.67500.6750129
06 Dec 20220.73000.73000.73000.73000.73004
05 Dec 20220.75000.75000.75000.75000.750014
02 Dec 20220.75000.75000.75000.75000.750026,089
01 Dec 20220.75000.75000.75000.75000.7500202
30 Nov 20220.75000.75000.75000.75000.75005,707
29 Nov 20220.75000.75000.75000.75000.75005,572
28 Nov 20220.78000.78000.76000.77000.77005,290
25 Nov 20220.76000.76000.76000.76000.76001
24 Nov 20220.76000.79000.76000.77500.775012,933
23 Nov 20220.75500.75500.75500.75500.75505,000
22 Nov 20220.71000.75000.71000.75000.75007,495
21 Nov 20220.71000.71000.71000.71000.7100-
18 Nov 20220.71000.71000.71000.71000.7100-
17 Nov 20220.69000.71000.69000.71000.710079
16 Nov 20220.69000.69000.67500.67500.67502,746
15 Nov 20220.67000.67000.67000.67000.6700-
14 Nov 20220.70000.70000.67000.67000.67007,266
11 Nov 20220.62000.70500.62000.70500.705026,980
10 Nov 20220.61500.61500.60000.60500.605010,100
09 Nov 20220.60000.60000.60000.60000.600083
08 Nov 20220.66000.66000.62000.62000.620010,121
07 Nov 20220.66000.66000.65000.65000.650093,290
04 Nov 20220.66000.66000.66000.66000.6600-
03 Nov 20220.66000.66000.66000.66000.6600-
02 Nov 20220.66000.66000.66000.66000.6600197
01 Nov 20220.66000.66000.66000.66000.66008
31 Oct 20220.66000.66000.66000.66000.660024
28 Oct 20220.66500.66500.66500.66500.6650-
27 Oct 20220.66500.66500.66500.66500.6650-
26 Oct 20220.66500.66500.66500.66500.665010,165
25 Oct 20220.62500.65000.62500.65000.650026,843
24 Oct 20220.65500.65500.65500.65500.65502,788
21 Oct 20220.65500.65500.65500.65500.655050
20 Oct 20220.65500.65500.65500.65500.6550-
19 Oct 20220.65500.65500.65500.65500.65506
18 Oct 20220.67000.67000.65500.65500.655050
17 Oct 20220.65500.65500.65500.65500.65509,831
14 Oct 20220.69000.69000.69000.69000.690010,000
13 Oct 20220.69000.69000.69000.69000.6900169
12 Oct 20220.70000.70000.70000.70000.7000-
11 Oct 20220.70000.70000.70000.70000.70002
10 Oct 20220.70000.70000.70000.70000.70002
07 Oct 20220.70000.70000.70000.70000.700093,566
06 Oct 20220.70000.70000.69500.70000.70007,863
05 Oct 20220.70500.70500.70000.70000.700081,707
04 Oct 20220.67500.70500.67500.70000.700020,185
03 Oct 20220.67500.67500.67500.67500.67506,964
30 Sept 20220.66000.67500.66000.67500.67502,301
29 Sept 20220.69500.69500.61500.62500.62503,744
28 Sept 20220.71500.71500.71500.71500.71503
27 Sept 20220.71500.71500.71500.71500.715077
26 Sept 20220.71500.71500.71500.71500.71502
23 Sept 20220.75000.77000.71000.71000.71006,524
21 Sept 20220.75000.75000.75000.75000.7500-
20 Sept 20220.75000.75000.75000.75000.7500-
19 Sept 20220.75000.75000.75000.75000.7500-
16 Sept 20220.81000.81000.74500.75000.7500289,639
15 Sept 20220.79000.79000.79000.79000.79005,000
15 Sept 20220.01 Dividend
14 Sept 20220.73000.79000.73000.79000.780017,916
13 Sept 20220.71000.71000.71000.71000.7010-
12 Sept 20220.71000.71000.71000.71000.7010-
09 Sept 20220.71000.71000.71000.71000.7010-
08 Sept 20220.71000.71000.71000.71000.7010-
07 Sept 20220.71000.71000.71000.71000.70102,531
06 Sept 20220.71000.71000.71000.71000.7010-
05 Sept 20220.71000.71000.71000.71000.701010,000
02 Sept 20220.69000.71000.69000.71000.701015,026
01 Sept 20220.71000.71000.71000.71000.70103,607
31 Aug 20220.76500.76500.69000.69000.681343,087
30 Aug 20220.75000.76500.75000.76500.7553656
29 Aug 20220.73000.73000.73000.73000.72082
26 Aug 20220.75000.75000.75000.75000.74052,200
25 Aug 20220.79500.79500.79500.79500.7849-
24 Aug 20220.78500.79500.78500.79500.78494,324
23 Aug 20220.79500.79500.79000.79000.78003,231
22 Aug 20220.77500.86500.77500.79500.784925,151
19 Aug 20220.72000.75000.72000.75000.740523,492
18 Aug 20220.69000.70500.69000.69500.6862346,933
17 Aug 20220.70000.71000.68000.68000.671435,108
16 Aug 20220.66500.68000.66500.68000.671498,991
15 Aug 20220.68000.68000.66500.66500.656611,186
12 Aug 20220.66500.66500.66500.66500.656644
11 Aug 20220.68000.68000.68000.68000.67142
10 Aug 20220.68500.68500.66250.66500.6566245,101
09 Aug 20220.68000.70000.68000.68000.6714468,650
08 Aug 20220.66000.67500.66000.67500.6665759
05 Aug 20220.66000.66000.66000.66000.65167,900
04 Aug 20220.67000.67000.66500.66500.65668,747
03 Aug 20220.67000.67000.64000.67000.661514,600
02 Aug 20220.66000.67000.66000.67000.661563,760
01 Aug 20220.67000.67000.67000.67000.66157,821
29 July 20220.65000.66000.65000.66000.651630,506
28 July 20220.66000.66000.66000.66000.65162,008
27 July 20220.64500.64500.64500.64500.6368-
26 July 20220.64500.64500.64500.64500.6368-
25 July 20220.64500.64500.64500.64500.63688
22 July 20220.63000.63000.63000.63000.62203,344
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...