Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Cryosite Limited (CTE.AX)

Compare
0.7950
0.0000
(0.00%)
At close: 11:21:31 AM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.79500.79500.79500.79500.7950660
Apr 10, 20250.79500.79500.79500.79500.79502,304
Apr 9, 20250.79000.79000.79000.79000.79001,265
Apr 8, 20250.75500.75500.75500.75500.7550-
Apr 7, 20250.79500.79500.75500.75500.75508,350
Apr 4, 20250.75500.80000.75500.80000.800072,641
Apr 3, 20250.79500.79500.79500.79500.7950-
Apr 2, 20250.79500.79500.79500.79500.7950-
Apr 1, 20250.79500.79500.79500.79500.795023,000
Mar 31, 20250.79000.79500.79000.79500.79502,910
Mar 28, 20250.75000.79500.75000.79500.79501,368
Mar 27, 20250.78000.78000.78000.78000.7800-
Mar 26, 20250.78000.78000.78000.78000.7800-
Mar 25, 20250.78000.78000.78000.78000.7800-
Mar 24, 20250.78000.78000.78000.78000.78001,300
Mar 21, 20250.77000.77000.77000.77000.7700-
Mar 20, 20250.77000.77000.77000.77000.7700-
Mar 19, 20250.77000.77000.77000.77000.7700-
Mar 18, 20250.77000.77000.77000.77000.7700684
Mar 17, 20250.78000.78000.78000.78000.78004,794
Mar 14, 20250.75000.75000.75000.75000.7500-
Mar 13, 20250.75000.75000.75000.75000.7500-
Mar 12, 20250.75000.75000.75000.75000.7500-
Mar 11, 20250.75000.75000.75000.75000.7500-
Mar 10, 20250.75000.75000.75000.75000.7500-
Mar 7, 20250.75000.75000.75000.75000.7500-
Mar 6, 20250.75000.75000.75000.75000.7500-
Mar 5, 20250.75000.75000.75000.75000.7500-
Mar 4, 20250.75000.75000.75000.75000.7500-
Mar 3, 20250.75000.75000.75000.75000.7500625
Feb 28, 20250.75000.75000.75000.75000.75005,000
Feb 27, 20250.85000.85000.85000.85000.85002,776
Feb 26, 20250.85000.85000.84000.85000.850014,864
Feb 25, 20250.85000.85000.85000.85000.85001,270
Feb 24, 20250.85000.85000.85000.85000.8500-
Feb 21, 20250.85000.85000.85000.85000.85005,080
Feb 20, 20250.78000.78000.78000.78000.7800-
Feb 19, 20250.78000.78000.78000.78000.7800-
Feb 18, 20250.78000.78000.78000.78000.7800860
Feb 17, 20250.74500.74500.74500.74500.7450-
Feb 14, 20250.74500.74500.74500.74500.7450-
Feb 13, 20250.74500.74500.74500.74500.7450-
Feb 12, 20250.74500.74500.74500.74500.7450-
Feb 11, 20250.74500.74500.74500.74500.7450-
Feb 10, 20250.74500.74500.74500.74500.7450-
Feb 7, 20250.74500.74500.74500.74500.7450-
Feb 6, 20250.74500.74500.74500.74500.7450-
Feb 5, 20250.78000.78000.74500.74500.745010,002
Feb 4, 20250.74500.74500.74500.74500.7450-
Feb 3, 20250.74500.74500.74500.74500.7450-
Jan 31, 20250.74500.74500.74500.74500.7450-
Jan 30, 20250.74500.74500.74500.74500.7450-
Jan 29, 20250.77000.77000.74500.74500.74506,440
Jan 28, 20250.72000.72000.72000.72000.7200-
Jan 24, 20250.72000.72000.72000.72000.7200-
Jan 23, 20250.72000.72000.72000.72000.7200-
Jan 22, 20250.72000.72000.72000.72000.7200-
Jan 21, 20250.72000.72000.72000.72000.7200-
Jan 20, 20250.72000.72000.72000.72000.7200-
Jan 17, 20250.72000.72000.72000.72000.7200500
Jan 16, 20250.72000.72000.72000.72000.7200250
Jan 15, 20250.72000.72000.72000.72000.72001,820
Jan 14, 20250.78000.78000.78000.78000.7800-
Jan 13, 20250.78000.78000.78000.78000.7800-
Jan 10, 20250.78000.78000.78000.78000.7800-
Jan 9, 20250.81500.81500.78000.78000.78001,464
Jan 8, 20250.83000.83000.83000.83000.8300-
Jan 7, 20250.83000.83000.83000.83000.8300-
Jan 6, 20250.83000.83000.83000.83000.8300700
Jan 3, 20250.85000.85500.85000.85000.85003,441
Jan 2, 20250.85000.85000.85000.85000.8500-
Dec 31, 20240.85000.85000.85000.85000.8500-
Dec 30, 20240.85000.85000.85000.85000.8500-
Dec 27, 20240.85000.85500.85000.85000.85003,415
Dec 24, 20240.85000.85000.85000.85000.8500-
Dec 23, 20240.85000.85000.85000.85000.8500-
Dec 20, 20240.85000.85000.85000.85000.8500-
Dec 19, 20240.85000.85000.85000.85000.8500-
Dec 18, 20240.85000.85000.85000.85000.8500-
Dec 17, 20240.85000.85000.85000.85000.85004
Dec 16, 20240.85000.85000.85000.85000.8500-
Dec 13, 20240.85000.85000.85000.85000.85006,852
Dec 12, 20240.80000.80000.78000.80000.80001,853
Dec 11, 20240.85000.85000.85000.85000.8500-
Dec 10, 20240.85000.85000.85000.85000.8500-
Dec 9, 20240.85000.85000.85000.85000.8500-
Dec 6, 20240.85000.85000.85000.85000.8500-
Dec 5, 20240.85000.85000.85000.85000.85001
Dec 4, 20240.85000.85000.85000.85000.8500-
Dec 3, 20240.85000.85000.85000.85000.8500-
Dec 2, 20240.85000.85000.85000.85000.8500-
Nov 29, 20240.85000.85000.85000.85000.8500-
Nov 28, 20240.85000.85000.85000.85000.85004,306
Nov 27, 20240.85000.85000.85000.85000.85005,979
Nov 26, 20240.89500.89500.89500.89500.8950-
Nov 25, 20240.89500.89500.89500.89500.8950-
Nov 22, 20240.89500.89500.89500.89500.8950510
Nov 21, 20240.85000.85500.85000.85500.85501,115
Nov 20, 20240.88000.88000.88000.88000.8800-
Nov 19, 20240.88000.88000.88000.88000.8800-
Nov 18, 20240.88000.88000.88000.88000.8800-
Nov 15, 20240.88500.88500.88000.88000.880044,379
Nov 14, 20240.88000.88000.88000.88000.880023,907
Nov 13, 20240.88000.90000.88000.90000.9000207,000
Nov 12, 20240.88500.88500.88000.88000.880057,793
Nov 11, 20240.88000.88000.84500.88000.880020,536
Nov 8, 20240.95000.95000.88000.88000.8800298,905
Nov 7, 20240.95000.95000.95000.95000.9500-
Nov 6, 20240.95000.95000.95000.95000.9500-
Nov 5, 20240.95000.95000.95000.95000.9500-
Nov 4, 20240.95000.95000.95000.95000.9500-
Nov 1, 20240.95000.95000.95000.95000.95001,100
Oct 31, 20240.92000.92000.92000.92000.9200-
Oct 30, 20240.92000.92000.92000.92000.9200-
Oct 29, 20240.92000.92000.92000.92000.9200-
Oct 28, 20240.92000.92000.92000.92000.92004,500
Oct 25, 20240.92000.92000.92000.92000.9200-
Oct 24, 20240.92000.92000.92000.92000.92003,078
Oct 23, 20240.92000.92000.92000.92000.9200-
Oct 22, 20240.92000.92000.92000.92000.9200-
Oct 21, 20240.92000.92000.92000.92000.920019
Oct 18, 20240.88000.88000.88000.88000.8800-
Oct 17, 20240.88000.88000.88000.88000.8800-
Oct 16, 20240.88000.88000.88000.88000.8800-
Oct 15, 20240.88000.88000.88000.88000.8800-
Oct 14, 20240.88000.88000.88000.88000.8800-
Oct 11, 20240.88000.88000.88000.88000.8800-
Oct 10, 20240.88000.88000.88000.88000.8800-
Oct 9, 20240.88000.88000.88000.88000.8800-
Oct 8, 20240.88000.88000.88000.88000.8800-
Oct 7, 20240.88000.88000.88000.88000.8800-
Oct 4, 20240.88000.88000.88000.88000.8800-
Oct 3, 20240.89000.89000.88000.88000.880022,000
Oct 2, 20240.80000.80000.80000.80000.8000-
Oct 1, 20240.80000.80000.80000.80000.8000-
Sep 30, 20240.80000.80000.80000.80000.8000-
Sep 27, 20240.80000.80000.80000.80000.8000-
Sep 26, 20240.80000.80000.80000.80000.8000-
Sep 25, 20240.80000.80000.80000.80000.8000-
Sep 24, 20240.80000.80000.80000.80000.8000-
Sep 23, 20240.80000.80000.80000.80000.8000-
Sep 20, 20240.80000.80000.80000.80000.8000-
Sep 19, 20240.80000.80000.80000.80000.8000-
Sep 18, 20240.80000.80000.80000.80000.8000406
Sep 17, 20240.75500.75500.75500.75500.7550500
Sep 16, 20240.75000.75000.75000.75000.75001,425
Sep 13, 20240.75000.75000.75000.75000.7500-
Sep 12, 20240.75000.75000.75000.75000.7500-
Sep 11, 20240.75000.75000.75000.75000.75002,143
Sep 10, 20240.75000.75000.75000.75000.7500-
Sep 9, 20240.75000.75000.75000.75000.7500-
Sep 6, 2024 0.0200 Dividend
Sep 6, 20240.75000.75000.75000.75000.7500-
Sep 5, 20240.75000.75000.75000.75000.7300-
Sep 4, 20240.75000.75000.75000.75000.73005,156
Sep 3, 20240.77000.80000.77000.77000.749525,714
Sep 2, 20240.80000.80000.72500.77000.749539,186
Aug 30, 20240.84500.84500.80000.80000.77876,108
Aug 29, 20240.81000.81000.80000.80000.77878,655
Aug 28, 20240.80000.80000.80000.80000.7787-
Aug 27, 20240.80000.80000.80000.80000.7787-
Aug 26, 20240.80000.80000.80000.80000.7787-
Aug 23, 20240.80000.80000.80000.80000.7787-
Aug 22, 20240.80000.80000.80000.80000.7787-
Aug 21, 20240.81000.81000.80000.80000.778758,123
Aug 20, 20240.76000.76000.76000.76000.7397-
Aug 19, 20240.76000.76000.76000.76000.73977,371
Aug 16, 20240.76000.76000.76000.76000.73971,539
Aug 15, 20240.75000.75000.75000.75000.7300-
Aug 14, 20240.75000.75000.75000.75000.7300-
Aug 13, 20240.75000.75000.75000.75000.7300-
Aug 12, 20240.75000.75000.75000.75000.73003,178
Aug 9, 20240.75000.75000.75000.75000.7300-
Aug 8, 20240.75000.75000.75000.75000.73005,030
Aug 7, 20240.75000.75000.75000.75000.73008,000
Aug 6, 20240.75000.75000.75000.75000.73001,528
Aug 5, 20240.78000.78500.76000.76000.739722,169
Aug 2, 20240.78000.78000.78000.78000.7592-
Aug 1, 20240.80500.80500.78000.78000.75925,000
Jul 31, 20240.75000.77500.75000.77500.75438,685
Jul 30, 20240.82000.82000.67250.73000.710542,351
Jul 29, 20240.92500.92500.92000.92000.89559,306
Jul 26, 20240.97000.97000.97000.97000.94413,822
Jul 25, 20240.97250.98000.97250.98000.953911,786
Jul 24, 20240.98000.98000.98000.98000.9539-
Jul 23, 20240.98500.98500.98000.98000.953928,104
Jul 22, 20241.05501.05501.05001.05001.022014,875
Jul 19, 20241.10001.10001.10001.10001.0707-
Jul 18, 20241.12501.12501.10001.10001.0707728
Jul 17, 20241.12501.12501.12501.12501.0950-
Jul 16, 20241.12501.12501.12501.12501.0950-
Jul 15, 20241.12501.12501.12501.12501.0950-
Jul 12, 20241.12501.12501.12501.12501.0950-
Jul 11, 20241.12501.12501.12501.12501.095031
Jul 10, 20241.12501.12501.12501.12501.09503,620
Jul 9, 20241.13001.13001.13001.13001.0999150
Jul 8, 20241.16501.16501.13001.13001.099922,404
Jul 5, 20241.20001.20001.20001.20001.16808,896
Jul 4, 20241.20001.20001.20001.20001.1680-
Jul 3, 20241.25001.25001.20001.20001.16805,599
Jul 2, 20241.25001.25001.25001.25001.216711,967
Jul 1, 20241.24001.25001.24001.25001.216717,196
Jun 28, 20241.20001.24001.20001.24001.206916,875
Jun 27, 20241.18501.18501.14001.14001.10966,160
Jun 26, 20241.17001.18501.17001.18501.153441,350
Jun 25, 20241.15001.15001.15001.15001.119310,000
Jun 24, 20241.12001.12001.12001.12001.0901365
Jun 21, 20241.13001.13001.10001.10001.070717,336
Jun 20, 20241.13001.13001.13001.13001.0999-
Jun 19, 20241.13001.13001.13001.13001.0999-
Jun 18, 20241.13001.13001.13001.13001.09997,907
Jun 17, 20241.14001.14001.13001.13001.099945
Jun 14, 20241.10001.10001.10001.10001.0707-
Jun 13, 20241.09001.10001.09001.10001.070711,295
Jun 12, 20241.05001.05001.05001.05001.0220-
Jun 11, 20241.05001.05001.05001.05001.0220523
Jun 7, 20241.05001.05001.05001.05001.0220-
Jun 6, 20241.05001.05001.05001.05001.02205,930
Jun 5, 20241.02001.07001.02001.07001.04151,896
Jun 4, 20241.02001.02001.02001.02000.9928-
Jun 3, 20241.02001.02001.02001.02000.992810,000
May 31, 20241.08001.08001.07001.07001.04152,098
May 30, 20241.10001.10001.10001.10001.0707800
May 29, 20241.10001.10001.10001.10001.0707-
May 28, 20241.09501.10001.09501.10001.07075,986
May 27, 20241.05001.05001.05001.05001.0220589
May 24, 20241.05001.05001.05001.05001.02204,411
May 23, 20240.98000.98000.98000.98000.9539-
May 22, 20241.00001.00000.98000.98000.953928,000
May 21, 20240.95000.96000.95000.96000.934414,101
May 20, 20240.89500.91000.89500.91000.885730,171
May 17, 20240.85000.85000.85000.85000.8273-
May 16, 20240.85000.85000.85000.85000.8273-
May 15, 20240.85000.85000.85000.85000.8273-
May 14, 20240.85000.85000.85000.85000.8273183
May 13, 20240.85000.85000.85000.85000.8273-
May 10, 20240.85000.85000.85000.85000.8273-
May 9, 20240.83000.88000.83000.85000.827314,631
May 8, 20240.85000.85000.85000.85000.8273-
May 7, 20240.85000.85000.85000.85000.8273-
May 6, 20240.85000.85000.85000.85000.827311,925
May 3, 20240.85000.86500.82000.82000.79811,033,829
May 2, 20240.85000.85000.85000.85000.8273-
May 1, 20240.85000.85000.85000.85000.8273-
Apr 30, 20240.85000.85000.85000.85000.82732,026
Apr 29, 20240.85000.85000.85000.85000.82731,050
Apr 26, 20240.84000.85000.84000.85000.827361,196
Apr 24, 20240.83000.87000.83000.87000.846846,686
Apr 23, 20240.82500.83000.82500.83000.807917,000
Apr 22, 20240.80000.81000.80000.81000.788445,063
Apr 19, 20240.75000.80500.75000.79500.773870,411
Apr 18, 20240.72000.74000.72000.74000.72036,026
Apr 17, 20240.70000.70000.70000.70000.68136,500
Apr 16, 20240.70000.70000.70000.70000.681310,417
Apr 15, 20240.70000.70000.69000.69000.671627,070
Apr 12, 20240.64000.64000.64000.64000.6229-
Apr 11, 20240.64000.64000.64000.64000.6229-

Related Tickers

WFL.AX Wellfully Limited
0.0030
0.00%
 
PEB.AX Pacific Edge Limited
0.1150
+9.52%
 
MAP.AX Microba Life Sciences Limited
0.1950
+11.43%
 
GTG.AX Genetic Technologies Limited
0.0390
0.00%
 
GSS.AX Genetic Signatures Limited
0.3750
-7.41%
 
RHY.AX Rhythm Biosciences Limited
0.0780
+4.00%
 
BDX.AX BCAL Diagnostics Limited
0.0890
+1.14%
 
IIQ.AX INOVIQ Ltd
0.3950
+5.33%
 
IBX.AX Imagion Biosystems Limited
0.0140
0.00%
 
ACL.AX Australian Clinical Labs Limited
2.9700
-2.30%