Chrysos Corporation Ltd (C79)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9 | 19.1489361702 | 4.7 | 5.795 | 4.68 | 195120 | 5.37682165 | DE |
| 4 | -0.17 | -2.94627383016 | 5.77 | 5.795 | 4.68 | 144990 | 5.28258054 | DE |
| 12 | -1.3 | -18.8405797101 | 6.9 | 7.145 | 4.68 | 202399 | 5.90148268 | DE |
| 26 | -2.61 | -31.790499391 | 8.21 | 8.72 | 4.68 | 206845 | 6.50281154 | DE |
| 52 | 0.82 | 17.1548117155 | 4.78 | 8.72 | 4.61 | 145879 | 6.61410118 | DE |
| 156 | 1.28 | 29.6296296296 | 4.32 | 8.72 | 2.8 | 110064 | 5.62351845 | DE |
| 260 | 1.28 | 29.6296296296 | 4.32 | 8.72 | 2.8 | 110064 | 5.62351845 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718950500 | 5.69 | 0.18 | 3.17 | 5.5599999 | 5.74 | 5.44 | 111355 |
| 1718864100 | 5.515 | 0.02 | 0.46 | 5.46 | 5.67 | 5.4 | 317812 |
| 1718777700 | 5.49 | 0.29 | 5.58 | 5.25 | 5.53 | 5.15 | 219271 |
| 1718691300 | 5.2 | 0.24 | 4.84 | 4.95 | 5.28 | 4.9 | 136515 |
| 1718604900 | 4.96 | 0.28 | 5.98 | 4.7 | 5.04 | 4.68 | 190649 |
| 1718345700 | 4.68 | -0.27 | -5.45 | 4.97 | 5 | 4.68 | 138136 |
| 1718259300 | 4.95 | -0.02 | -0.30 | 5 | 5 | 4.86 | 37448 |
| 1718172900 | 4.965 | 0.04 | 0.71 | 4.9 | 5.09 | 4.85 | 163112 |
| 1718086500 | 4.93 | -0.23 | -4.46 | 5.12 | 5.18 | 4.89 | 108357 |
| 1717740900 | 5.16 | 0.02 | 0.39 | 5.2699999 | 5.2699999 | 5.1 | 117043 |
| 1717654500 | 5.14 | -0.04 | -0.68 | 5.15 | 5.21 | 5.11 | 170588 |
| 1717568100 | 5.175 | -0.04 | -0.77 | 5.18 | 5.19 | 5.04 | 95381 |
| 1717481700 | 5.215 | -0.13 | -2.34 | 5.33 | 5.41 | 5.215 | 43261 |
| 1717395300 | 5.34 | -0.18 | -3.26 | 5.48 | 5.53 | 5.3099999 | 421589 |
| 1717136100 | 5.5199999 | -0.03 | -0.54 | 5.53 | 5.59 | 5.5 | 144425 |
| 1717049700 | 5.55 | 0.07 | 1.28 | 5.74 | 5.74 | 5.48 | 60255 |
| 1716963300 | 5.48 | -0.1 | -1.79 | 5.6 | 5.6 | 5.42 | 104549 |
| 1716876900 | 5.58 | 0.02 | 0.36 | 5.53 | 5.65 | 5.46 | 89722 |
| 1716790500 | 5.5599999 | -0.14 | -2.46 | 5.7699999 | 5.7699999 | 5.5 | 85343 |
| 1716531300 | 5.7 | 0.21 | 3.83 | 5.74 | 5.795 | 5.55 | 210252 |
| 1716444900 | 5.49 | -0.2 | -3.51 | 5.7 | 5.76 | 5.45 | 73681 |
| 1716358500 | 5.69 | -0.17 | -2.82 | 5.87 | 6.05 | 5.67 | 293125 |
| 1716272100 | 5.855 | 0.23 | 4.00 | 5.67 | 5.92 | 5.64 | 372675 |
| 1716185700 | 5.63 | 0.04 | 0.72 | 5.58 | 5.76 | 5.5599999 | 61104 |
| 1715926500 | 5.59 | -0.13 | -2.27 | 5.7 | 5.7 | 5.51 | 115346 |
| 1715840100 | 5.72 | 0.12 | 2.14 | 5.6 | 5.72 | 5.57 | 58854 |
| 1715753700 | 5.6 | 0.1 | 1.82 | 5.54 | 5.61 | 5.49 | 84812 |
| 1715667300 | 5.5 | -0.05 | -0.90 | 5.63 | 5.64 | 5.41 | 129599 |
| 1715580900 | 5.55 | -0.07 | -1.25 | 5.7 | 5.7 | 5.54 | 70611 |
| 1715321700 | 5.62 | -0.03 | -0.53 | 5.7 | 5.75 | 5.5599999 | 246687 |
| 1715235300 | 5.65 | -0.01 | -0.18 | 5.7 | 5.7 | 5.61 | 125153 |
| 1715148900 | 5.66 | 0.07 | 1.25 | 5.6 | 5.73 | 5.5599999 | 110116 |
| 1715062500 | 5.59 | 0.09 | 1.64 | 5.5199999 | 5.64 | 5.49 | 433967 |
| 1714976100 | 5.5 | 0.12 | 2.23 | 5.45 | 5.64 | 5.37 | 162373 |
| 1714716900 | 5.38 | -0.05 | -0.92 | 5.43 | 5.44 | 5.28 | 122183 |
| 1714630500 | 5.43 | -0.09 | -1.63 | 5.51 | 5.6 | 5.39 | 469867 |
| 1714544100 | 5.5199999 | -0.14 | -2.47 | 5.63 | 5.67 | 5.46 | 169317 |
| 1714457700 | 5.66 | 0.08 | 1.43 | 5.65 | 5.85 | 5.5599999 | 250649 |
| 1714371300 | 5.58 | 0.39 | 7.51 | 5.2 | 5.7 | 5.2 | 291745 |
| 1714112100 | 5.19 | -0.56 | -9.74 | 5.72 | 5.75 | 5.14 | 416306 |
| 1713939300 | 5.75 | -0.81 | -12.35 | 6.47 | 6.5 | 5.64 | 989778 |
| 1713852900 | 6.5599999 | -0.31 | -4.51 | 6.59 | 6.9 | 6.42 | 509259 |
| 1713766500 | 6.87 | 0.06 | 0.88 | 6.75 | 6.98 | 6.75 | 143761 |
| 1713507300 | 6.81 | -0.14 | -2.01 | 6.78 | 6.88 | 6.655 | 98301 |
| 1713420900 | 6.95 | -0.05 | -0.71 | 6.96 | 7.1 | 6.93 | 211439 |
| 1713334500 | 7 | 0.06 | 0.86 | 6.8 | 7.05 | 6.8 | 92078 |
| 1713248100 | 6.94 | -0.06 | -0.86 | 6.78 | 6.98 | 6.78 | 115601 |
| 1713161700 | 7 | -0.07 | -0.99 | 6.98 | 7.03 | 6.81 | 101531 |
| 1712902500 | 7.07 | 0.02 | 0.28 | 7.08 | 7.145 | 6.96 | 40226 |
| 1712816100 | 7.05 | -0.04 | -0.56 | 7.11 | 7.11 | 6.92 | 279585 |
| 1712729700 | 7.09 | 0.24 | 3.50 | 6.82 | 7.14 | 6.82 | 119064 |
| 1712643300 | 6.85 | 0.19 | 2.85 | 6.64 | 6.89 | 6.63 | 1160711 |
| 1712556900 | 6.66 | -0.1 | -1.48 | 6.7 | 6.775 | 6.62 | 191286 |
| 1712294100 | 6.76 | -0.08 | -1.17 | 6.82 | 6.84 | 6.7 | 71818 |
| 1712207700 | 6.84 | 0.07 | 1.03 | 6.77 | 7.03 | 6.77 | 160355 |
| 1712121300 | 6.77 | -0.12 | -1.74 | 6.81 | 6.845 | 6.68 | 96090 |
| 1712034900 | 6.89 | -0.01 | -0.14 | 6.9 | 6.93 | 6.81 | 132636 |
| 1711602900 | 6.9 | 0.03 | 0.44 | 6.88 | 6.98 | 6.83 | 294632 |
| 1711516500 | 6.87 | -0.02 | -0.29 | 6.9 | 6.99 | 6.83 | 72694 |
| 1711430100 | 6.89 | 0.07 | 1.03 | 6.85 | 7 | 6.8 | 190374 |
| 1711343700 | 6.82 | 0.05 | 0.74 | 6.87 | 6.94 | 6.77 | 127664 |
| 1711084500 | 6.77 | -0.11 | -1.60 | 6.86 | 6.86 | 6.74 | 57147 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
