ASX - Delayed Quote AUD
Chrysos Corporation Limited (C79.AX)
5.12
+0.02
+(0.39%)
At close: June 6 at 4:10:51 PM GMT+10
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 5.12 | 5.15 | 5.02 | 5.12 | 5.12 | 47,048 |
| Jun 5, 2025 | 5.14 | 5.17 | 5.05 | 5.10 | 5.10 | 321,039 |
| Jun 4, 2025 | 5.07 | 5.18 | 5.06 | 5.13 | 5.13 | 98,537 |
| Jun 3, 2025 | 5.03 | 5.16 | 4.98 | 5.00 | 5.00 | 134,310 |
| Jun 2, 2025 | 5.17 | 5.21 | 5.05 | 5.07 | 5.07 | 113,309 |
| May 30, 2025 | 5.06 | 5.26 | 4.92 | 5.16 | 5.16 | 150,821 |
| May 29, 2025 | 4.87 | 4.95 | 4.71 | 4.90 | 4.90 | 93,357 |
| May 28, 2025 | 4.58 | 4.77 | 4.58 | 4.75 | 4.75 | 121,265 |
| May 27, 2025 | 4.65 | 4.70 | 4.53 | 4.65 | 4.65 | 130,800 |
| May 26, 2025 | 4.50 | 4.64 | 4.50 | 4.58 | 4.58 | 149,173 |
| May 23, 2025 | 4.65 | 4.75 | 4.48 | 4.50 | 4.50 | 64,026 |
| May 22, 2025 | 4.56 | 4.63 | 4.51 | 4.63 | 4.63 | 34,140 |
| May 21, 2025 | 5.07 | 5.09 | 4.61 | 4.62 | 4.62 | 814,067 |
| May 20, 2025 | 5.07 | 5.11 | 5.03 | 5.05 | 5.05 | 67,272 |
| May 19, 2025 | 5.07 | 5.09 | 4.97 | 5.06 | 5.06 | 139,743 |
| May 16, 2025 | 5.06 | 5.22 | 4.97 | 5.05 | 5.05 | 264,984 |
| May 15, 2025 | 4.91 | 5.06 | 4.84 | 5.00 | 5.00 | 547,946 |
| May 14, 2025 | 4.78 | 4.98 | 4.77 | 4.90 | 4.90 | 66,786 |
| May 13, 2025 | 4.98 | 5.00 | 4.83 | 4.84 | 4.84 | 184,450 |
| May 12, 2025 | 4.90 | 4.98 | 4.81 | 4.98 | 4.98 | 216,765 |
| May 9, 2025 | 4.19 | 5.09 | 4.19 | 4.87 | 4.87 | 963,231 |
| May 8, 2025 | 3.99 | 4.13 | 3.97 | 4.13 | 4.13 | 52,791 |
| May 7, 2025 | 3.95 | 4.04 | 3.93 | 3.96 | 3.96 | 100,178 |
| May 6, 2025 | 3.91 | 4.05 | 3.87 | 3.97 | 3.97 | 45,382 |
| May 5, 2025 | 4.13 | 4.13 | 3.87 | 3.94 | 3.94 | 73,229 |
| May 2, 2025 | 4.03 | 4.15 | 4.00 | 4.14 | 4.14 | 92,842 |
| May 1, 2025 | 3.81 | 4.06 | 3.78 | 4.03 | 4.03 | 128,363 |
| Apr 30, 2025 | 4.03 | 4.03 | 3.80 | 3.85 | 3.85 | 116,741 |
| Apr 29, 2025 | 3.92 | 4.09 | 3.92 | 4.03 | 4.03 | 616,676 |
| Apr 28, 2025 | 3.85 | 3.98 | 3.80 | 3.92 | 3.92 | 58,105 |
| Apr 24, 2025 | 3.70 | 3.83 | 3.64 | 3.83 | 3.83 | 73,777 |
| Apr 23, 2025 | 3.68 | 3.73 | 3.54 | 3.62 | 3.62 | 188,664 |
| Apr 22, 2025 | 3.98 | 3.98 | 3.56 | 3.61 | 3.61 | 129,839 |
| Apr 17, 2025 | 3.86 | 3.96 | 3.79 | 3.86 | 3.86 | 64,382 |
| Apr 16, 2025 | 3.85 | 3.91 | 3.73 | 3.73 | 3.73 | 88,332 |
| Apr 15, 2025 | 3.86 | 3.93 | 3.79 | 3.79 | 3.79 | 73,152 |
| Apr 14, 2025 | 3.80 | 3.94 | 3.80 | 3.85 | 3.85 | 52,879 |
| Apr 11, 2025 | 3.85 | 3.85 | 3.72 | 3.76 | 3.76 | 74,912 |
| Apr 10, 2025 | 3.72 | 3.95 | 3.72 | 3.78 | 3.78 | 106,557 |
| Apr 9, 2025 | 3.60 | 3.75 | 3.43 | 3.49 | 3.49 | 56,000 |
| Apr 8, 2025 | 3.61 | 3.83 | 3.57 | 3.60 | 3.60 | 51,906 |
| Apr 7, 2025 | 3.45 | 3.66 | 3.42 | 3.65 | 3.65 | 132,927 |
| Apr 4, 2025 | 4.00 | 4.02 | 3.85 | 3.85 | 3.85 | 789,227 |
| Apr 3, 2025 | 4.06 | 4.07 | 3.98 | 4.00 | 4.00 | 8,381 |
| Apr 2, 2025 | 4.16 | 4.20 | 4.07 | 4.20 | 4.20 | 1,804,847 |
| Apr 1, 2025 | 4.12 | 4.21 | 4.11 | 4.12 | 4.12 | 22,362 |
| Mar 31, 2025 | 4.17 | 4.17 | 3.94 | 4.12 | 4.12 | 81,986 |
| Mar 28, 2025 | 4.30 | 4.50 | 4.12 | 4.12 | 4.12 | 144,515 |
| Mar 27, 2025 | 4.20 | 4.34 | 4.20 | 4.29 | 4.29 | 53,254 |
| Mar 26, 2025 | 4.30 | 4.30 | 4.07 | 4.24 | 4.24 | 53,277 |
| Mar 25, 2025 | 4.33 | 4.47 | 4.25 | 4.36 | 4.36 | 103,735 |
| Mar 24, 2025 | 4.30 | 4.30 | 4.07 | 4.25 | 4.25 | 45,792 |
| Mar 21, 2025 | 4.45 | 4.45 | 4.25 | 4.30 | 4.30 | 9,538 |
| Mar 20, 2025 | 4.33 | 4.33 | 4.22 | 4.26 | 4.26 | 24,779 |
| Mar 19, 2025 | 4.46 | 4.46 | 4.19 | 4.22 | 4.22 | 60,725 |
| Mar 18, 2025 | 4.55 | 4.55 | 4.30 | 4.34 | 4.34 | 24,959 |
| Mar 17, 2025 | 4.50 | 4.58 | 4.38 | 4.46 | 4.46 | 44,960 |
| Mar 14, 2025 | 4.53 | 4.59 | 4.26 | 4.30 | 4.30 | 67,277 |
| Mar 13, 2025 | 4.70 | 4.71 | 4.51 | 4.53 | 4.53 | 372,534 |
| Mar 12, 2025 | 4.70 | 4.70 | 4.55 | 4.56 | 4.56 | 65,030 |
| Mar 11, 2025 | 4.66 | 4.72 | 4.55 | 4.60 | 4.60 | 252,321 |
| Mar 10, 2025 | 4.70 | 4.78 | 4.68 | 4.77 | 4.77 | 58,078 |
| Mar 7, 2025 | 4.72 | 4.85 | 4.70 | 4.70 | 4.70 | 347,356 |
| Mar 6, 2025 | 4.65 | 4.78 | 4.59 | 4.78 | 4.78 | 50,976 |
| Mar 5, 2025 | 4.64 | 4.68 | 4.55 | 4.68 | 4.68 | 2,519,392 |
| Mar 4, 2025 | 4.73 | 4.73 | 4.55 | 4.64 | 4.64 | 68,550 |
| Mar 3, 2025 | 4.74 | 4.74 | 4.61 | 4.69 | 4.69 | 79,796 |
| Feb 28, 2025 | 4.76 | 4.76 | 4.69 | 4.76 | 4.76 | 333,754 |
| Feb 27, 2025 | 4.70 | 4.79 | 4.64 | 4.76 | 4.76 | 58,919 |
| Feb 26, 2025 | 4.70 | 4.70 | 4.55 | 4.70 | 4.70 | 99,818 |
| Feb 25, 2025 | 4.75 | 4.76 | 4.60 | 4.73 | 4.73 | 70,356 |
| Feb 24, 2025 | 4.75 | 4.84 | 4.71 | 4.82 | 4.82 | 340,927 |
| Feb 21, 2025 | 5.00 | 5.00 | 4.72 | 4.78 | 4.78 | 80,897 |
| Feb 20, 2025 | 5.00 | 5.00 | 4.73 | 5.00 | 5.00 | 86,472 |
| Feb 19, 2025 | 5.00 | 5.03 | 4.97 | 5.00 | 5.00 | 30,501 |
| Feb 18, 2025 | 5.10 | 5.13 | 5.00 | 5.00 | 5.00 | 66,851 |
| Feb 17, 2025 | 5.12 | 5.15 | 5.10 | 5.13 | 5.13 | 39,768 |
| Feb 14, 2025 | 5.11 | 5.18 | 5.08 | 5.10 | 5.10 | 96,737 |
| Feb 13, 2025 | 5.08 | 5.18 | 5.07 | 5.13 | 5.13 | 46,763 |
| Feb 12, 2025 | 5.06 | 5.15 | 5.03 | 5.11 | 5.11 | 72,416 |
| Feb 11, 2025 | 4.91 | 5.20 | 4.91 | 5.12 | 5.12 | 98,229 |
| Feb 10, 2025 | 5.05 | 5.10 | 4.91 | 4.91 | 4.91 | 79,204 |
| Feb 7, 2025 | 5.01 | 5.08 | 5.00 | 5.00 | 5.00 | 60,221 |
| Feb 6, 2025 | 5.19 | 5.19 | 5.01 | 5.05 | 5.05 | 49,946 |
| Feb 5, 2025 | 5.27 | 5.39 | 5.18 | 5.19 | 5.19 | 67,784 |
| Feb 4, 2025 | 5.22 | 5.40 | 5.22 | 5.25 | 5.25 | 101,199 |
| Feb 3, 2025 | 5.10 | 5.28 | 5.03 | 5.13 | 5.13 | 79,599 |
| Jan 31, 2025 | 5.15 | 5.39 | 5.10 | 5.10 | 5.10 | 105,673 |
| Jan 30, 2025 | 5.20 | 5.22 | 5.00 | 5.15 | 5.15 | 67,522 |
| Jan 29, 2025 | 5.21 | 5.23 | 5.02 | 5.14 | 5.14 | 46,106 |
| Jan 28, 2025 | 5.20 | 5.22 | 5.10 | 5.20 | 5.20 | 36,279 |
| Jan 24, 2025 | 5.20 | 5.26 | 5.16 | 5.20 | 5.20 | 53,825 |
| Jan 23, 2025 | 5.21 | 5.30 | 5.16 | 5.20 | 5.20 | 63,592 |
| Jan 22, 2025 | 4.99 | 5.40 | 4.99 | 5.21 | 5.21 | 142,834 |
| Jan 21, 2025 | 4.99 | 4.99 | 4.93 | 4.96 | 4.96 | 11,985 |
| Jan 20, 2025 | 4.95 | 4.95 | 4.85 | 4.95 | 4.95 | 713,592 |
| Jan 17, 2025 | 4.89 | 4.99 | 4.83 | 4.95 | 4.95 | 38,409 |
| Jan 16, 2025 | 5.05 | 5.05 | 4.86 | 4.86 | 4.86 | 29,371 |
| Jan 15, 2025 | 4.96 | 5.03 | 4.83 | 4.94 | 4.94 | 331,276 |
| Jan 14, 2025 | 4.92 | 5.11 | 4.91 | 4.91 | 4.91 | 34,641 |
| Jan 13, 2025 | 4.92 | 4.92 | 4.82 | 4.92 | 4.92 | 6,456 |
| Jan 10, 2025 | 5.00 | 5.00 | 4.86 | 4.96 | 4.96 | 17,624 |
| Jan 9, 2025 | 4.97 | 5.01 | 4.86 | 4.86 | 4.86 | 18,611 |
| Jan 8, 2025 | 4.95 | 4.99 | 4.89 | 4.99 | 4.99 | 11,278 |
| Jan 7, 2025 | 4.80 | 5.02 | 4.77 | 4.99 | 4.99 | 23,245 |
| Jan 6, 2025 | 4.86 | 4.93 | 4.75 | 4.80 | 4.80 | 24,856 |
| Jan 3, 2025 | 4.99 | 4.99 | 4.84 | 4.86 | 4.86 | 7,185 |
| Jan 2, 2025 | 4.92 | 4.96 | 4.76 | 4.81 | 4.81 | 13,360 |
| Dec 31, 2024 | 5.00 | 5.00 | 4.87 | 4.94 | 4.94 | 15,348 |
| Dec 30, 2024 | 4.92 | 5.05 | 4.90 | 4.91 | 4.91 | 38,366 |
| Dec 27, 2024 | 4.90 | 5.05 | 4.87 | 4.93 | 4.93 | 46,767 |
| Dec 24, 2024 | 4.75 | 4.90 | 4.72 | 4.90 | 4.90 | 28,220 |
| Dec 23, 2024 | 4.75 | 4.86 | 4.72 | 4.75 | 4.75 | 36,921 |
| Dec 20, 2024 | 4.70 | 4.72 | 4.61 | 4.72 | 4.72 | 46,070 |
| Dec 19, 2024 | 4.70 | 4.76 | 4.54 | 4.76 | 4.76 | 98,197 |
| Dec 18, 2024 | 4.79 | 4.82 | 4.69 | 4.77 | 4.77 | 55,197 |
| Dec 17, 2024 | 4.65 | 4.78 | 4.50 | 4.72 | 4.72 | 100,998 |
| Dec 16, 2024 | 4.60 | 4.61 | 4.44 | 4.56 | 4.56 | 108,267 |
| Dec 13, 2024 | 4.71 | 4.82 | 4.57 | 4.60 | 4.60 | 178,622 |
| Dec 12, 2024 | 4.60 | 4.72 | 4.50 | 4.67 | 4.67 | 147,163 |
| Dec 11, 2024 | 4.44 | 4.59 | 4.44 | 4.58 | 4.58 | 53,470 |
| Dec 10, 2024 | 4.50 | 4.50 | 4.29 | 4.44 | 4.44 | 76,709 |
| Dec 9, 2024 | 4.70 | 4.70 | 4.43 | 4.43 | 4.43 | 608,724 |
| Dec 6, 2024 | 4.75 | 4.75 | 4.59 | 4.60 | 4.60 | 98,303 |
| Dec 5, 2024 | 4.45 | 4.55 | 4.36 | 4.55 | 4.55 | 72,396 |
| Dec 4, 2024 | 4.81 | 4.81 | 4.43 | 4.47 | 4.47 | 101,809 |
| Dec 3, 2024 | 4.71 | 4.79 | 4.63 | 4.79 | 4.79 | 21,033 |
| Dec 2, 2024 | 4.81 | 4.89 | 4.64 | 4.64 | 4.64 | 85,523 |
| Nov 29, 2024 | 4.65 | 4.82 | 4.57 | 4.74 | 4.74 | 78,370 |
| Nov 28, 2024 | 4.65 | 4.65 | 4.53 | 4.60 | 4.60 | 87,032 |
| Nov 27, 2024 | 4.70 | 4.70 | 4.50 | 4.64 | 4.64 | 105,809 |
| Nov 26, 2024 | 4.79 | 4.80 | 4.53 | 4.69 | 4.69 | 59,462 |
| Nov 25, 2024 | 4.98 | 5.03 | 4.72 | 4.82 | 4.82 | 119,690 |
| Nov 22, 2024 | 4.92 | 5.02 | 4.86 | 4.98 | 4.98 | 99,270 |
| Nov 21, 2024 | 4.99 | 5.05 | 4.91 | 4.91 | 4.91 | 30,724 |
| Nov 20, 2024 | 5.04 | 5.09 | 4.95 | 5.09 | 5.09 | 51,614 |
| Nov 19, 2024 | 5.18 | 5.24 | 5.03 | 5.03 | 5.03 | 82,164 |
| Nov 18, 2024 | 5.02 | 5.22 | 5.02 | 5.18 | 5.18 | 215,361 |
| Nov 15, 2024 | 5.20 | 5.28 | 5.03 | 5.06 | 5.06 | 64,824 |
| Nov 14, 2024 | 5.28 | 5.35 | 5.02 | 5.22 | 5.22 | 86,836 |
| Nov 13, 2024 | 5.36 | 5.41 | 5.25 | 5.27 | 5.27 | 280,361 |
| Nov 12, 2024 | 5.39 | 5.45 | 5.32 | 5.36 | 5.36 | 83,044 |
| Nov 11, 2024 | 5.43 | 5.50 | 5.37 | 5.45 | 5.45 | 56,848 |
| Nov 8, 2024 | 5.33 | 5.49 | 5.31 | 5.35 | 5.35 | 145,244 |
| Nov 7, 2024 | 5.50 | 5.50 | 5.22 | 5.26 | 5.26 | 399,498 |
| Nov 6, 2024 | 5.42 | 5.50 | 5.38 | 5.48 | 5.48 | 46,082 |
| Nov 5, 2024 | 5.30 | 5.41 | 5.16 | 5.41 | 5.41 | 245,274 |
| Nov 4, 2024 | 5.31 | 5.34 | 5.18 | 5.32 | 5.32 | 179,632 |
| Nov 1, 2024 | 5.40 | 5.44 | 5.28 | 5.32 | 5.32 | 48,951 |
| Oct 31, 2024 | 5.25 | 5.50 | 5.25 | 5.44 | 5.44 | 102,799 |
| Oct 30, 2024 | 5.25 | 5.31 | 5.20 | 5.20 | 5.20 | 20,899 |
| Oct 29, 2024 | 5.14 | 5.30 | 5.13 | 5.26 | 5.26 | 32,565 |
| Oct 28, 2024 | 5.34 | 5.34 | 5.07 | 5.14 | 5.14 | 305,473 |
| Oct 25, 2024 | 5.32 | 5.66 | 5.31 | 5.31 | 5.31 | 102,797 |
| Oct 24, 2024 | 4.70 | 5.50 | 4.68 | 5.37 | 5.37 | 337,955 |
| Oct 23, 2024 | 4.78 | 4.78 | 4.43 | 4.70 | 4.70 | 201,605 |
| Oct 22, 2024 | 5.03 | 5.03 | 4.73 | 4.80 | 4.80 | 98,888 |
| Oct 21, 2024 | 5.19 | 5.20 | 5.03 | 5.05 | 5.05 | 165,120 |
| Oct 18, 2024 | 5.43 | 5.43 | 5.06 | 5.16 | 5.16 | 569,931 |
| Oct 17, 2024 | 5.44 | 5.53 | 5.39 | 5.41 | 5.41 | 42,417 |
| Oct 16, 2024 | 5.53 | 5.53 | 5.40 | 5.44 | 5.44 | 14,708 |
| Oct 15, 2024 | 5.45 | 5.55 | 5.39 | 5.55 | 5.55 | 37,617 |
| Oct 14, 2024 | 5.51 | 5.55 | 5.45 | 5.50 | 5.50 | 72,556 |
| Oct 11, 2024 | 5.40 | 5.54 | 5.35 | 5.51 | 5.51 | 71,294 |
| Oct 10, 2024 | 5.52 | 5.55 | 5.31 | 5.40 | 5.40 | 86,831 |
| Oct 9, 2024 | 5.50 | 5.54 | 5.44 | 5.52 | 5.52 | 232,174 |
| Oct 8, 2024 | 5.59 | 5.67 | 5.46 | 5.52 | 5.52 | 62,630 |
| Oct 7, 2024 | 5.55 | 5.65 | 5.53 | 5.57 | 5.57 | 47,123 |
| Oct 4, 2024 | 5.72 | 5.72 | 5.52 | 5.54 | 5.54 | 27,347 |
| Oct 3, 2024 | 5.46 | 5.72 | 5.46 | 5.72 | 5.72 | 38,905 |
| Oct 2, 2024 | 5.59 | 5.63 | 5.44 | 5.45 | 5.45 | 29,989 |
| Oct 1, 2024 | 5.74 | 5.74 | 5.55 | 5.59 | 5.59 | 46,044 |
| Sep 30, 2024 | 5.87 | 5.98 | 5.68 | 5.75 | 5.75 | 92,836 |
| Sep 27, 2024 | 5.80 | 5.99 | 5.79 | 5.83 | 5.83 | 101,543 |
| Sep 26, 2024 | 5.57 | 5.82 | 5.57 | 5.81 | 5.81 | 123,545 |
| Sep 25, 2024 | 5.50 | 5.61 | 5.50 | 5.55 | 5.55 | 43,996 |
| Sep 24, 2024 | 5.29 | 5.53 | 5.29 | 5.48 | 5.48 | 122,382 |
| Sep 23, 2024 | 5.48 | 5.51 | 5.28 | 5.29 | 5.29 | 79,481 |
| Sep 20, 2024 | 5.55 | 5.70 | 5.45 | 5.45 | 5.45 | 59,959 |
| Sep 19, 2024 | 5.42 | 5.58 | 5.42 | 5.55 | 5.55 | 538,869 |
| Sep 18, 2024 | 5.57 | 5.60 | 5.40 | 5.41 | 5.41 | 39,038 |
| Sep 17, 2024 | 5.60 | 5.67 | 5.49 | 5.56 | 5.56 | 69,019 |
| Sep 16, 2024 | 5.70 | 5.84 | 5.62 | 5.69 | 5.69 | 37,838 |
| Sep 13, 2024 | 5.78 | 5.78 | 5.68 | 5.78 | 5.78 | 98,443 |
| Sep 12, 2024 | 5.50 | 5.84 | 5.50 | 5.72 | 5.72 | 81,080 |
| Sep 11, 2024 | 5.43 | 5.56 | 5.42 | 5.42 | 5.42 | 55,617 |
| Sep 10, 2024 | 5.52 | 5.54 | 5.43 | 5.47 | 5.47 | 33,394 |
| Sep 9, 2024 | 5.69 | 5.69 | 5.52 | 5.52 | 5.52 | 78,493 |
| Sep 6, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1,381 |
| Sep 5, 2024 | 5.58 | 5.67 | 5.45 | 5.67 | 5.67 | 24,707 |
| Sep 4, 2024 | 5.71 | 5.71 | 5.45 | 5.55 | 5.55 | 70,434 |
| Sep 3, 2024 | 5.70 | 5.82 | 5.70 | 5.79 | 5.79 | 53,280 |
| Sep 2, 2024 | 5.86 | 5.89 | 5.73 | 5.75 | 5.75 | 158,740 |
| Aug 30, 2024 | 5.81 | 6.07 | 5.78 | 6.00 | 6.00 | 293,352 |
| Aug 29, 2024 | 6.12 | 6.12 | 5.79 | 5.81 | 5.81 | 116,102 |
| Aug 28, 2024 | 5.89 | 6.29 | 5.88 | 6.15 | 6.15 | 265,804 |
| Aug 27, 2024 | 5.46 | 5.94 | 5.46 | 5.85 | 5.85 | 311,053 |
| Aug 26, 2024 | 5.36 | 5.48 | 5.31 | 5.46 | 5.46 | 27,387 |
| Aug 23, 2024 | 5.28 | 5.47 | 5.28 | 5.28 | 5.28 | 272,020 |
| Aug 22, 2024 | 5.35 | 5.44 | 5.26 | 5.29 | 5.29 | 106,368 |
| Aug 21, 2024 | 5.20 | 5.40 | 5.20 | 5.27 | 5.27 | 98,472 |
| Aug 20, 2024 | 5.20 | 5.45 | 5.19 | 5.19 | 5.19 | 185,756 |
| Aug 19, 2024 | 5.40 | 5.47 | 5.31 | 5.39 | 5.39 | 48,154 |
| Aug 16, 2024 | 5.25 | 5.45 | 5.24 | 5.40 | 5.40 | 51,529 |
| Aug 15, 2024 | 5.33 | 5.34 | 5.19 | 5.19 | 5.19 | 32,559 |
| Aug 14, 2024 | 5.15 | 5.39 | 5.15 | 5.28 | 5.28 | 134,708 |
| Aug 13, 2024 | 5.27 | 5.30 | 5.12 | 5.17 | 5.17 | 42,853 |
| Aug 12, 2024 | 5.04 | 5.38 | 5.04 | 5.18 | 5.18 | 72,202 |
| Aug 9, 2024 | 4.94 | 5.06 | 4.90 | 5.06 | 5.06 | 9,772 |
| Aug 8, 2024 | 4.85 | 4.91 | 4.69 | 4.81 | 4.81 | 45,561 |
| Aug 7, 2024 | 4.70 | 4.93 | 4.69 | 4.72 | 4.72 | 12,946 |
| Aug 6, 2024 | 4.60 | 4.71 | 4.56 | 4.69 | 4.69 | 63,300 |
| Aug 5, 2024 | 4.90 | 4.90 | 4.61 | 4.67 | 4.67 | 71,011 |
| Aug 2, 2024 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | 89,068 |
| Aug 1, 2024 | 5.05 | 5.10 | 5.02 | 5.06 | 5.06 | 45,947 |
| Jul 31, 2024 | 5.05 | 5.11 | 4.99 | 5.06 | 5.06 | 187,173 |
| Jul 30, 2024 | 5.00 | 5.10 | 4.91 | 5.09 | 5.09 | 72,018 |
| Jul 29, 2024 | 4.95 | 5.11 | 4.91 | 5.02 | 5.02 | 637,834 |
| Jul 26, 2024 | 5.00 | 5.02 | 4.59 | 4.93 | 4.93 | 300,319 |
| Jul 25, 2024 | 4.89 | 5.22 | 4.40 | 4.99 | 4.99 | 571,562 |
| Jul 24, 2024 | 5.56 | 5.61 | 5.45 | 5.49 | 5.49 | 60,454 |
| Jul 23, 2024 | 5.60 | 5.61 | 5.49 | 5.53 | 5.53 | 43,538 |
| Jul 22, 2024 | 5.50 | 5.56 | 5.41 | 5.56 | 5.56 | 40,885 |
| Jul 19, 2024 | 5.59 | 5.59 | 5.42 | 5.48 | 5.48 | 88,929 |
| Jul 18, 2024 | 5.98 | 5.98 | 5.52 | 5.61 | 5.61 | 81,822 |
| Jul 17, 2024 | 5.89 | 6.10 | 5.85 | 6.00 | 6.00 | 406,292 |
| Jul 16, 2024 | 5.51 | 5.93 | 5.51 | 5.86 | 5.86 | 261,885 |
| Jul 15, 2024 | 5.43 | 5.60 | 5.30 | 5.50 | 5.50 | 227,505 |
| Jul 12, 2024 | 5.29 | 5.41 | 5.23 | 5.37 | 5.37 | 35,214 |
| Jul 11, 2024 | 5.01 | 5.34 | 4.90 | 5.33 | 5.33 | 123,094 |
| Jul 10, 2024 | 5.07 | 5.07 | 4.93 | 4.98 | 4.98 | 84,639 |
| Jul 9, 2024 | 5.04 | 5.09 | 4.98 | 5.06 | 5.06 | 41,640 |
| Jul 8, 2024 | 5.16 | 5.16 | 5.02 | 5.02 | 5.02 | 27,680 |
| Jul 5, 2024 | 5.25 | 5.28 | 5.14 | 5.23 | 5.23 | 41,719 |
| Jul 4, 2024 | 5.15 | 5.29 | 5.13 | 5.23 | 5.23 | 77,167 |
| Jul 3, 2024 | 5.04 | 5.33 | 5.04 | 5.13 | 5.13 | 65,523 |
| Jul 2, 2024 | 5.36 | 5.38 | 5.02 | 5.02 | 5.02 | 91,470 |
| Jul 1, 2024 | 5.64 | 5.64 | 5.38 | 5.40 | 5.40 | 674,922 |
| Jun 28, 2024 | 5.70 | 5.89 | 5.64 | 5.69 | 5.69 | 104,927 |
| Jun 27, 2024 | 5.63 | 5.71 | 5.55 | 5.67 | 5.67 | 235,850 |
| Jun 26, 2024 | 5.55 | 5.70 | 5.46 | 5.65 | 5.65 | 126,170 |
| Jun 25, 2024 | 5.62 | 5.75 | 5.53 | 5.55 | 5.55 | 140,386 |
| Jun 24, 2024 | 5.70 | 5.80 | 5.39 | 5.60 | 5.60 | 142,232 |
| Jun 21, 2024 | 5.56 | 5.74 | 5.44 | 5.70 | 5.70 | 111,355 |
| Jun 20, 2024 | 5.46 | 5.67 | 5.40 | 5.57 | 5.57 | 317,812 |
| Jun 19, 2024 | 5.25 | 5.53 | 5.15 | 5.46 | 5.46 | 219,271 |
| Jun 18, 2024 | 4.95 | 5.28 | 4.90 | 5.23 | 5.23 | 136,515 |
| Jun 17, 2024 | 4.70 | 5.04 | 4.68 | 4.98 | 4.98 | 190,649 |
| Jun 14, 2024 | 4.97 | 5.00 | 4.68 | 4.72 | 4.72 | 138,136 |
| Jun 13, 2024 | 5.00 | 5.00 | 4.86 | 4.98 | 4.98 | 37,448 |
| Jun 12, 2024 | 4.90 | 5.09 | 4.85 | 5.00 | 5.00 | 1,046,024 |
| Jun 11, 2024 | 5.12 | 5.18 | 4.89 | 4.95 | 4.95 | 108,357 |
| Jun 7, 2024 | 5.27 | 5.27 | 5.10 | 5.18 | 5.18 | 117,043 |
| Jun 6, 2024 | 5.15 | 5.21 | 5.11 | 5.13 | 5.13 | 170,588 |
Related Tickers
RDY.AX ReadyTech Holdings Limited
2.3000
+2.68%
PXA.AX PEXA Group Limited
12.33
+1.40%
RUL.AX RPMGlobal Holdings Limited
3.0000
-0.99%
360.AX Life360, Inc.
33.25
-0.09%
TNE.AX Technology One Limited
42.49
+0.24%
XRO.AX Xero Limited
188.67
-0.69%
WTC.AX WiseTech Global Limited
105.52
-0.97%
AIY.SI iFAST Corporation Ltd.
6.60
+0.76%
LTCH Latch, Inc.
0.1300
+128.07%
OLO Olo Inc.
8.92
+1.13%