Chrysos Corporation Ltd (C79)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.045 | 0.914634146341 | 4.92 | 5.02 | 4.75 | 17162 | 4.85446348 | DE |
| 4 | 0.525 | 11.8243243243 | 4.44 | 5.05 | 4.44 | 60132 | 4.70190925 | DE |
| 12 | -0.565 | -10.2169981917 | 5.53 | 5.66 | 4.29 | 83421 | 4.88198334 | DE |
| 26 | -0.195 | -3.77906976744 | 5.16 | 6.29 | 4.29 | 100076 | 5.24325528 | DE |
| 52 | -3.155 | -38.854679803 | 8.12 | 8.72 | 4.29 | 154608 | 6.0168609 | DE |
| 156 | 0.645 | 14.9305555556 | 4.32 | 8.72 | 2.8 | 108611 | 5.54902481 | DE |
| 260 | 0.645 | 14.9305555556 | 4.32 | 8.72 | 2.8 | 108611 | 5.54902481 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736313300 | 4.95 | 0.02 | 0.30 | 4.95 | 4.98 | 4.89 | 11278 |
| 1736226900 | 4.9349999 | 0.13 | 2.81 | 4.8 | 5.0199999 | 4.7699999 | 23245 |
| 1736140500 | 4.8 | -0.07 | -1.34 | 4.86 | 4.93 | 4.75 | 24856 |
| 1735881300 | 4.865 | 0.06 | 1.14 | 4.99 | 4.99 | 4.84 | 7185 |
| 1735794900 | 4.8099999 | -0.13 | -2.63 | 4.92 | 4.96 | 4.765 | 13360 |
| 1735617660 | 4.94 | 0.01 | 0.20 | 5 | 5 | 4.87 | 15348 |
| 1735535700 | 4.93 | -0.02 | -0.40 | 4.92 | 5.05 | 4.9 | 38366 |
| 1735276500 | 4.95 | 0.05 | 1.02 | 4.9 | 5.05 | 4.87 | 46767 |
| 1735014060 | 4.9 | 0.14 | 2.94 | 4.75 | 4.9 | 4.72 | 28220 |
| 1734930900 | 4.76 | 0.06 | 1.28 | 4.75 | 4.86 | 4.72 | 36921 |
| 1734671700 | 4.7 | -0.02 | -0.42 | 4.7 | 4.72 | 4.61 | 46070 |
| 1734585300 | 4.72 | -0.06 | -1.26 | 4.7 | 4.72 | 4.54 | 98197 |
| 1734498900 | 4.78 | 0.05 | 1.06 | 4.79 | 4.82 | 4.69 | 55197 |
| 1734412500 | 4.73 | 0.15 | 3.28 | 4.65 | 4.78 | 4.5 | 100998 |
| 1734326100 | 4.58 | 0.01 | 0.22 | 4.6 | 4.61 | 4.44 | 108267 |
| 1734066900 | 4.57 | -0.09 | -1.93 | 4.71 | 4.82 | 4.57 | 178622 |
| 1733980500 | 4.66 | 0.11 | 2.42 | 4.6 | 4.72 | 4.5 | 147163 |
| 1733894100 | 4.55 | 0.14 | 3.17 | 4.44 | 4.59 | 4.44 | 53470 |
| 1733807700 | 4.41 | -0.02 | -0.45 | 4.5 | 4.5 | 4.29 | 76709 |
| 1733721300 | 4.43 | -0.18 | -3.90 | 4.7 | 4.7 | 4.43 | 608724 |
| 1733462100 | 4.61 | 0.11 | 2.44 | 4.75 | 4.75 | 4.585 | 98303 |
| 1733375700 | 4.5 | 0.03 | 0.67 | 4.45 | 4.54 | 4.36 | 72396 |
| 1733289300 | 4.47 | -0.26 | -5.50 | 4.8099999 | 4.8099999 | 4.43 | 101809 |
| 1733202900 | 4.73 | 0.07 | 1.50 | 4.71 | 4.7699999 | 4.63 | 21033 |
| 1733116500 | 4.66 | -0.14 | -2.92 | 4.8099999 | 4.89 | 4.65 | 85523 |
| 1732857300 | 4.8 | 0.2 | 4.35 | 4.65 | 4.82 | 4.565 | 78370 |
| 1732770900 | 4.6 | -0.06 | -1.29 | 4.65 | 4.65 | 4.53 | 87032 |
| 1732684500 | 4.66 | 0.02 | 0.43 | 4.7 | 4.7 | 4.5 | 105809 |
| 1732598100 | 4.64 | -0.14 | -2.93 | 4.79 | 4.8 | 4.53 | 59462 |
| 1732511700 | 4.78 | -0.2 | -4.02 | 4.98 | 5.03 | 4.72 | 119690 |
| 1732252500 | 4.98 | 0.07 | 1.43 | 4.92 | 5.0199999 | 4.86 | 99270 |
| 1732166100 | 4.91 | -0.14 | -2.77 | 4.99 | 5.05 | 4.91 | 30724 |
| 1732079700 | 5.05 | 0.02 | 0.40 | 5.04 | 5.0599999 | 4.95 | 51614 |
| 1731993300 | 5.03 | -0.12 | -2.33 | 5.18 | 5.24 | 5.03 | 82164 |
| 1731906900 | 5.15 | 0.1 | 1.98 | 5.0199999 | 5.215 | 5.0199999 | 35361 |
| 1731647700 | 5.05 | -0.06 | -1.17 | 5.2 | 5.285 | 5.03 | 71820 |
| 1731561300 | 5.11 | -0.28 | -5.19 | 5.28 | 5.35 | 5.0199999 | 86836 |
| 1731474900 | 5.39 | 0.04 | 0.75 | 5.36 | 5.41 | 5.25 | 30361 |
| 1731388500 | 5.35 | -0.1 | -1.83 | 5.39 | 5.45 | 5.32 | 83044 |
| 1731302100 | 5.45 | 0.09 | 1.68 | 5.4349999 | 5.5 | 5.37 | 56848 |
| 1731042900 | 5.36 | 0.06 | 1.13 | 5.33 | 5.49 | 5.3099999 | 145244 |
| 1730956500 | 5.3 | -0.16 | -2.93 | 5.5 | 5.5 | 5.22 | 149498 |
| 1730870100 | 5.46 | 0.08 | 1.49 | 5.42 | 5.5 | 5.38 | 46082 |
| 1730783700 | 5.38 | 0.11 | 2.09 | 5.3 | 5.38 | 5.16 | 25274 |
| 1730697300 | 5.2699999 | -0.07 | -1.31 | 5.3099999 | 5.34 | 5.175 | 29632 |
| 1730438100 | 5.34 | -0.13 | -2.38 | 5.4 | 5.44 | 5.28 | 48951 |
| 1730351700 | 5.47 | 0.26 | 4.99 | 5.25 | 5.5 | 5.25 | 102799 |
| 1730265300 | 5.21 | -0.03 | -0.57 | 5.25 | 5.3099999 | 5.2 | 20899 |
| 1730178900 | 5.24 | 0.13 | 2.54 | 5.14 | 5.3 | 5.125 | 32565 |
| 1730092500 | 5.11 | -0.23 | -4.31 | 5.34 | 5.34 | 5.075 | 55473 |
| 1729833300 | 5.34 | -0.05 | -0.93 | 5.32 | 5.66 | 5.3099999 | 102797 |
| 1729746900 | 5.39 | 0.68 | 14.44 | 4.7 | 5.5 | 4.68 | 337955 |
| 1729660500 | 4.71 | -0.09 | -1.88 | 4.78 | 4.78 | 4.43 | 201605 |
| 1729574100 | 4.8 | -0.3 | -5.88 | 5.03 | 5.03 | 4.73 | 98888 |
| 1729487700 | 5.1 | -0.05 | -0.97 | 5.19 | 5.195 | 5.03 | 65120 |
| 1729228500 | 5.15 | -0.25 | -4.63 | 5.43 | 5.43 | 5.0599999 | 69931 |
| 1729142100 | 5.4 | -0.03 | -0.55 | 5.44 | 5.53 | 5.39 | 42417 |
| 1729055700 | 5.43 | -0.08 | -1.45 | 5.53 | 5.53 | 5.4 | 14708 |
| 1728969300 | 5.51 | -0.03 | -0.54 | 5.45 | 5.55 | 5.39 | 37617 |
| 1728882900 | 5.54 | 0.07 | 1.28 | 5.51 | 5.55 | 5.45 | 72556 |
| 1728623700 | 5.47 | 0.09 | 1.58 | 5.4 | 5.54 | 5.35 | 71294 |
| 1728537300 | 5.385 | -0.15 | -2.62 | 5.5199999 | 5.55 | 5.3099999 | 86831 |
| 1728450900 | 5.53 | 0 | 0.00 | 5.5 | 5.54 | 5.44 | 82174 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
