Chrysos Corp. Ltd. C79
ASX · Australia · Finance
AUD 6.67+0.10 (+1.52%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 6.57 | -1.20% | AUD 6.80 | AUD 6.96 | AUD 6.57 | 597.23K |
| 2026-09-30 | AUD 6.65 | +1.06% | AUD 6.55 | AUD 6.72 | AUD 6.46 | 115.49K |
| 2026-09-29 | AUD 6.58 | +2.81% | AUD 6.35 | AUD 6.65 | AUD 6.31 | 108.65K |
| 2026-09-28 | AUD 6.40 | +1.11% | AUD 6.45 | AUD 6.54 | AUD 6.32 | 158.78K |
| 2026-09-25 | AUD 6.33 | -2.62% | AUD 6.41 | AUD 6.45 | AUD 6.32 | 110.08K |
| 2026-09-24 | AUD 6.50 | 0.00% | AUD 6.44 | AUD 6.51 | AUD 6.33 | 65.33K |
| 2026-09-23 | AUD 6.50 | -0.76% | AUD 6.55 | AUD 6.59 | AUD 6.40 | 102.42K |
| 2026-09-22 | AUD 6.55 | +1.39% | AUD 6.52 | AUD 6.59 | AUD 6.40 | 107.12K |
| 2026-09-21 | AUD 6.46 | -1.37% | AUD 6.74 | AUD 6.74 | AUD 6.43 | 63.86K |
| 2026-09-18 | AUD 6.55 | +2.34% | AUD 6.44 | AUD 6.64 | AUD 6.35 | 362.40K |
| 2026-09-17 | AUD 6.40 | -1.69% | AUD 6.49 | AUD 6.57 | AUD 6.30 | 143.81K |
| 2026-09-16 | AUD 6.51 | -5.92% | AUD 6.75 | AUD 6.86 | AUD 6.46 | 157.40K |
| 2026-09-15 | AUD 6.92 | -1.14% | AUD 6.94 | AUD 7.05 | AUD 6.78 | 327.27K |
| 2026-09-14 | AUD 7.00 | -0.43% | AUD 6.96 | AUD 7.08 | AUD 6.86 | 219.31K |
| 2026-09-11 | AUD 7.03 | +0.43% | AUD 6.85 | AUD 7.08 | AUD 6.85 | 453.02K |
| 2026-09-10 | AUD 7.00 | -2.37% | AUD 7.17 | AUD 7.18 | AUD 6.86 | 137.95K |
| 2026-09-09 | AUD 7.17 | +3.31% | AUD 6.90 | AUD 7.22 | AUD 6.84 | 205.00K |
| 2026-09-08 | AUD 6.94 | +0.14% | AUD 6.93 | AUD 6.99 | AUD 6.79 | 144.12K |
| 2026-09-07 | AUD 6.93 | +0.87% | AUD 6.94 | AUD 7.01 | AUD 6.82 | 111.36K |
| 2026-09-04 | AUD 6.87 | +0.88% | AUD 6.76 | AUD 7.05 | AUD 6.76 | 113.68K |
| 2026-09-03 | AUD 6.81 | -2.71% | AUD 7.06 | AUD 7.20 | AUD 6.78 | 143.16K |
| 2026-09-02 | AUD 7.00 | +1.16% | AUD 6.92 | AUD 7.11 | AUD 6.65 | 588.22K |
| 2026-09-01 | AUD 6.92 | +0.44% | AUD 6.77 | AUD 6.95 | AUD 6.71 | 137.98K |
| 2026-08-31 | AUD 6.89 | -0.29% | AUD 6.89 | AUD 6.95 | AUD 6.78 | 472.26K |
| 2026-08-28 | AUD 6.91 | -1.14% | AUD 7.01 | AUD 7.13 | AUD 6.84 | 258.96K |
| 2026-08-27 | AUD 6.99 | -4.51% | AUD 7.42 | AUD 7.42 | AUD 6.88 | 362.20K |
| 2026-08-26 | AUD 7.32 | -1.08% | AUD 7.44 | AUD 7.52 | AUD 7.19 | 231.28K |
| 2026-08-25 | AUD 7.40 | +1.09% | AUD 7.50 | AUD 7.50 | AUD 7.20 | 147.92K |
| 2026-08-24 | AUD 7.32 | -0.68% | AUD 7.38 | AUD 7.57 | AUD 7.21 | 599.55K |
| 2026-08-21 | AUD 7.37 | -0.94% | AUD 7.44 | AUD 7.54 | AUD 7.29 | 290.39K |
| 2026-08-20 | AUD 7.44 | +2.34% | AUD 7.38 | AUD 7.46 | AUD 7.16 | 238.28K |
| 2026-08-19 | AUD 7.27 | -1.89% | AUD 7.49 | AUD 7.56 | AUD 7.27 | 132.43K |
| 2026-08-18 | AUD 7.41 | -1.20% | AUD 7.59 | AUD 7.68 | AUD 7.36 | 247.79K |
| 2026-08-17 | AUD 7.50 | -1.32% | AUD 7.61 | AUD 7.68 | AUD 7.35 | 1.22M |
| 2026-08-14 | AUD 7.60 | -2.31% | AUD 7.78 | AUD 7.78 | AUD 7.42 | 687.72K |
| 2026-08-13 | AUD 7.78 | 0.00% | AUD 7.80 | AUD 7.84 | AUD 7.57 | 176.45K |
| 2026-08-12 | AUD 7.78 | +2.91% | AUD 7.60 | AUD 8.11 | AUD 7.57 | 2.96M |
| 2026-08-11 | AUD 7.56 | +17.21% | AUD 6.65 | AUD 7.71 | AUD 6.58 | 845.20K |
| 2026-08-10 | AUD 6.45 | +0.31% | AUD 6.51 | AUD 6.67 | AUD 6.30 | 517.20K |
| 2026-08-07 | AUD 6.43 | +8.98% | AUD 6.05 | AUD 6.46 | AUD 5.88 | 570.02K |
| 2026-08-06 | AUD 5.90 | -2.96% | AUD 6.03 | AUD 6.10 | AUD 5.67 | 469.37K |
| 2026-08-05 | AUD 6.08 | +2.70% | AUD 5.99 | AUD 6.13 | AUD 5.86 | 93.24K |
| 2026-08-04 | AUD 5.92 | -0.67% | AUD 5.96 | AUD 6.06 | AUD 5.90 | 159.17K |
| 2026-08-03 | AUD 5.96 | -1.16% | AUD 6.00 | AUD 6.00 | AUD 5.83 | 103.34K |
| 2026-07-31 | AUD 6.03 | +4.87% | AUD 5.81 | AUD 6.10 | AUD 5.81 | 85.03K |
| 2026-07-30 | AUD 5.75 | 0.00% | AUD 5.91 | AUD 5.91 | AUD 5.70 | 85.13K |
| 2026-07-29 | AUD 5.75 | +2.50% | AUD 5.70 | AUD 5.89 | AUD 5.68 | 82.37K |
| 2026-07-28 | AUD 5.61 | 0.00% | AUD 5.66 | AUD 5.75 | AUD 5.55 | 225.64K |
| 2026-07-27 | AUD 5.61 | +1.63% | AUD 5.59 | AUD 5.88 | AUD 5.54 | 106.70K |
| 2026-07-24 | AUD 5.52 | -4.33% | AUD 5.99 | AUD 5.99 | AUD 5.52 | 950.17K |
| 2026-07-23 | AUD 5.77 | +0.35% | AUD 5.75 | AUD 6.14 | AUD 5.61 | 407.68K |
| 2026-07-22 | AUD 5.75 | +5.50% | AUD 5.50 | AUD 5.93 | AUD 5.45 | 270.00K |
| 2026-07-21 | AUD 5.45 | +2.06% | AUD 5.50 | AUD 5.50 | AUD 5.18 | 357.33K |
| 2026-07-20 | AUD 5.34 | -0.19% | AUD 5.35 | AUD 5.56 | AUD 5.22 | 477.04K |
| 2026-07-17 | AUD 5.35 | -1.47% | AUD 5.41 | AUD 5.42 | AUD 5.30 | 290.23K |
| 2026-07-16 | AUD 5.43 | -0.37% | AUD 5.45 | AUD 5.45 | AUD 5.31 | 224.73K |
| 2026-07-15 | AUD 5.45 | +2.25% | AUD 5.32 | AUD 5.46 | AUD 5.27 | 61.44K |
| 2026-07-14 | AUD 5.33 | -3.09% | AUD 5.49 | AUD 5.49 | AUD 5.30 | 143.22K |
| 2026-07-13 | AUD 5.50 | -2.83% | AUD 5.62 | AUD 5.62 | AUD 5.45 | 155.59K |
| 2026-07-10 | AUD 5.66 | +6.79% | AUD 5.30 | AUD 5.68 | AUD 5.27 | 275.54K |
| 2026-07-09 | AUD 5.30 | -1.12% | AUD 5.45 | AUD 5.45 | AUD 5.25 | 96.01K |
| 2026-07-08 | AUD 5.36 | -7.27% | AUD 5.60 | AUD 5.67 | AUD 5.35 | 136.19K |
| 2026-07-07 | AUD 5.78 | +0.35% | AUD 5.76 | AUD 5.93 | AUD 5.60 | 113.17K |
| 2026-07-06 | AUD 5.76 | -1.03% | AUD 5.77 | AUD 5.88 | AUD 5.66 | 704.66K |
| 2026-07-03 | AUD 5.82 | +3.93% | AUD 5.60 | AUD 5.82 | AUD 5.49 | 222.06K |
| 2026-07-02 | AUD 5.60 | -0.71% | AUD 5.70 | AUD 5.70 | AUD 5.46 | 223.03K |
| 2026-07-01 | AUD 5.64 | -2.93% | AUD 5.80 | AUD 5.80 | AUD 5.48 | 168.25K |
| 2026-06-30 | AUD 5.81 | +1.75% | AUD 5.70 | AUD 5.90 | AUD 5.66 | 119.20K |
| 2026-06-29 | AUD 5.71 | +0.18% | AUD 5.56 | AUD 5.79 | AUD 5.55 | 566.29K |
| 2026-06-26 | AUD 5.70 | +0.53% | AUD 5.82 | AUD 5.90 | AUD 5.49 | 148.60K |
| 2026-06-25 | AUD 5.67 | -3.08% | AUD 5.85 | AUD 5.91 | AUD 5.60 | 153.99K |
| 2026-06-24 | AUD 5.85 | -2.50% | AUD 5.93 | AUD 6.04 | AUD 5.75 | 191.87K |
| 2026-06-23 | AUD 6.00 | -0.50% | AUD 6.04 | AUD 6.24 | AUD 5.91 | 221.32K |
| 2026-06-22 | AUD 6.03 | -4.29% | AUD 6.30 | AUD 6.38 | AUD 6.03 | 150.43K |
| 2026-06-19 | AUD 6.30 | +0.32% | AUD 6.25 | AUD 6.48 | AUD 6.21 | 203.12K |
| 2026-06-18 | AUD 6.28 | -2.33% | AUD 6.50 | AUD 6.61 | AUD 6.25 | 73.17K |
| 2026-06-17 | AUD 6.43 | +0.16% | AUD 6.37 | AUD 6.45 | AUD 6.24 | 213.98K |
| 2026-06-16 | AUD 6.42 | -1.38% | AUD 6.55 | AUD 6.55 | AUD 6.35 | 829.89K |
| 2026-06-15 | AUD 6.51 | +1.24% | AUD 6.49 | AUD 6.64 | AUD 6.45 | 171.56K |
| 2026-06-12 | AUD 6.43 | +4.38% | AUD 6.35 | AUD 6.45 | AUD 6.20 | 115.41K |
| 2026-06-11 | AUD 6.16 | +2.84% | AUD 6.14 | AUD 6.30 | AUD 5.87 | 480.18K |
| 2026-06-10 | AUD 5.99 | -1.16% | AUD 6.14 | AUD 6.14 | AUD 5.95 | 476.21K |
| 2026-06-09 | AUD 6.06 | +1.68% | AUD 5.85 | AUD 6.15 | AUD 5.85 | 145.55K |
| 2026-06-05 | AUD 5.96 | -4.18% | AUD 6.19 | AUD 6.26 | AUD 5.89 | 106.55K |
| 2026-06-04 | AUD 6.22 | +3.67% | AUD 6.11 | AUD 6.26 | AUD 5.91 | 184.89K |
| 2026-06-03 | AUD 6.00 | -0.50% | AUD 6.00 | AUD 6.05 | AUD 5.89 | 47.62K |
| 2026-06-02 | AUD 6.03 | -1.47% | AUD 6.18 | AUD 6.18 | AUD 5.93 | 1.18M |
| 2026-06-01 | AUD 6.12 | -0.33% | AUD 6.14 | AUD 6.26 | AUD 6.03 | 138.49K |
| 2026-05-29 | AUD 6.14 | +1.49% | AUD 6.11 | AUD 6.26 | AUD 6.11 | 61.54K |
| 2026-05-28 | AUD 6.05 | -0.17% | AUD 6.15 | AUD 6.15 | AUD 5.86 | 234.67K |