Cryosite Limited (CTE)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.045 | 6 | 0.75 | 0.795 | 0.75 | 2139 | 0.795 | DE |
| 4 | 0.015 | 1.92307692308 | 0.78 | 0.795 | 0.75 | 2211 | 0.78518542 | DE |
| 12 | -0.02 | -2.45398773006 | 0.815 | 0.85 | 0.72 | 3445 | 0.79351799 | DE |
| 26 | -0.095 | -10.6741573034 | 0.89 | 0.95 | 0.72 | 19335 | 0.87692126 | DE |
| 52 | 0.085 | 11.9718309859 | 0.71 | 1.25 | 0.645 | 24432 | 0.86295816 | DE |
| 156 | 0.325 | 69.1489361702 | 0.47 | 1.25 | 0.47 | 30343 | 0.72392031 | DE |
| 260 | 0.721 | 974.324324324 | 0.074 | 1.25 | 0.074 | 50850 | 0.41602279 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743484500 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 23000 |
| 1743398100 | 0.795 | 0 | 0.00 | 0.79 | 0.795 | 0.79 | 2910 |
| 1743138900 | 0.795 | 0.015 | 1.92 | 0.75 | 0.795 | 0.75 | 1368 |
| 1743052500 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1742966100 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1742879700 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1742793300 | 0.78 | 0.01 | 1.30 | 0.78 | 0.78 | 0.78 | 1300 |
| 1742534100 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1742447700 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1742361300 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1742274900 | 0.77 | -0.01 | -1.28 | 0.77 | 0.77 | 0.77 | 684 |
| 1742188500 | 0.78 | 0.03 | 4.00 | 0.78 | 0.78 | 0.78 | 4794 |
| 1741929300 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1741842900 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1741756500 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1741670100 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1741583700 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1741324500 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1741238100 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1741151700 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1741065300 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1740978900 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 625 |
| 1740719700 | 0.75 | -0.1 | -11.76 | 0.75 | 0.75 | 0.75 | 5000 |
| 1740633300 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 2776 |
| 1740546900 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.84 | 14864 |
| 1740460500 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 1270 |
| 1740374100 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1740114900 | 0.85 | 0.07 | 8.97 | 0.85 | 0.85 | 0.85 | 5080 |
| 1740028500 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1739942100 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1739855700 | 0.78 | 0.035 | 4.70 | 0.78 | 0.78 | 0.78 | 860 |
| 1739769300 | 0.745 | 0 | 0.00 | 0.745 | 0.745 | 0.745 | 0 |
| 1739510100 | 0.745 | 0 | 0.00 | 0.745 | 0.745 | 0.745 | 0 |
| 1739423700 | 0.745 | 0 | 0.00 | 0.745 | 0.745 | 0.745 | 0 |
| 1739337300 | 0.745 | 0 | 0.00 | 0.745 | 0.745 | 0.745 | 0 |
| 1739250900 | 0.745 | 0 | 0.00 | 0.745 | 0.745 | 0.745 | 0 |
| 1739164500 | 0.745 | 0 | 0.00 | 0.745 | 0.745 | 0.745 | 0 |
| 1738905300 | 0.745 | 0 | 0.00 | 0.745 | 0.745 | 0.745 | 0 |
| 1738818900 | 0.745 | 0 | 0.00 | 0.745 | 0.745 | 0.745 | 0 |
| 1738732500 | 0.745 | 0 | 0.00 | 0.78 | 0.78 | 0.745 | 10002 |
| 1738646100 | 0.745 | 0 | 0.00 | 0.745 | 0.745 | 0.745 | 0 |
| 1738559700 | 0.745 | 0 | 0.00 | 0.745 | 0.745 | 0.745 | 0 |
| 1738300500 | 0.745 | 0 | 0.00 | 0.745 | 0.745 | 0.745 | 0 |
| 1738214100 | 0.745 | 0 | 0.00 | 0.745 | 0.745 | 0.745 | 0 |
| 1738127700 | 0.745 | 0.025 | 3.47 | 0.77 | 0.77 | 0.745 | 6440 |
| 1738041300 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1737695700 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1737609300 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1737522900 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1737436500 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1737350100 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1737090900 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 500 |
| 1737004500 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 250 |
| 1736918100 | 0.72 | -0.06 | -7.69 | 0.72 | 0.72 | 0.72 | 1820 |
| 1736831700 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1736745300 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1736486100 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1736399700 | 0.78 | -0.05 | -6.02 | 0.8149999 | 0.8149999 | 0.78 | 1464 |
| 1736313300 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1736226900 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1736140500 | 0.83 | -0.02 | -2.35 | 0.83 | 0.83 | 0.83 | 700 |
| 1735881300 | 0.85 | 0 | 0.00 | 0.85 | 0.855 | 0.85 | 3441 |
| 1735858800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
