Australia markets open in 5 hours 54 minutes

Cryosite Limited (CTE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6250-0.0900 (-12.59%)
At close: 11:09AM AEST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
21 July 20220.62000.62000.62000.62000.612212,000
20 July 20220.62000.62000.62000.62000.6122-
19 July 20220.62000.62000.62000.62000.6122-
18 July 20220.62000.62000.62000.62000.612213,500
15 July 20220.62500.62500.62000.62000.61229,740
14 July 20220.62500.62500.62500.62500.6171-
13 July 20220.62500.62500.62500.62500.6171-
12 July 20220.62500.62500.62500.62500.61711,278
11 July 20220.69000.69000.62000.62500.617177,368
08 July 20220.67000.67000.67000.67000.661590,000
07 July 20220.65000.65000.65000.65000.6418-
06 July 20220.65000.65000.65000.65000.64185
05 July 20220.65000.67000.65000.67000.6615100,006
04 July 20220.66000.68000.66000.68000.6714166,826
01 July 20220.64000.66000.64000.66000.651616,174
30 June 20220.66000.66000.63000.63000.62209,931
29 June 20220.66000.66000.66000.66000.6516-
28 June 20220.65500.66000.65500.66000.651615,000
27 June 20220.65000.65000.65000.65000.641860,000
24 June 20220.66000.66000.65000.65000.641820,949
23 June 20220.64000.64000.64000.64000.6319-
22 June 20220.66000.68000.64000.64000.631997,383
21 June 20220.68000.68000.68000.68000.6714-
20 June 20220.68000.68000.68000.68000.671427,911
17 June 20220.67000.68000.65000.68000.671460,154
16 June 20220.68000.68000.68000.68000.67141,626
15 June 20220.61500.61500.61500.61500.6072-
14 June 20220.61500.61500.61500.61500.60727,249
10 June 20220.68000.68000.68000.68000.6714-
09 June 20220.68000.68000.68000.68000.6714-
08 June 20220.68000.68000.68000.68000.6714-
07 June 20220.68000.68000.68000.68000.67144,426
06 June 20220.67000.74000.66000.68000.6714444,730
03 June 20220.60000.65000.60000.65000.641824,000
02 June 20220.57500.62000.57500.60500.597337,908
01 June 20220.68000.68000.55500.55500.548059,145
31 May 20220.69000.69000.69000.69000.6813-
30 May 20220.69000.69000.69000.69000.6813-
27 May 20220.69000.69000.69000.69000.681310,003
26 May 20220.68000.68000.68000.68000.6714676
25 May 20220.74000.74000.74000.74000.7306700
24 May 20220.70000.87000.69000.73500.725766,238
23 May 20220.62250.73000.62250.73000.7208153,590
20 May 20220.61500.62000.59000.62000.61221,600
19 May 20220.58500.64500.58500.60000.59243,240
18 May 20220.60000.60000.60000.60000.5924-
17 May 20220.61500.61500.60000.60000.59249,615
16 May 20220.60000.63000.60000.63000.622045,094
13 May 20220.59500.59500.59500.59500.58754,499
12 May 20220.58500.58500.58500.58500.577632
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...