Various chartings for (C79) CHRYSOS CORPORATION LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| 2.8
| 44
| 1.8 |
MAX
| 8.72
| ###
| 98.4 | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for C79
|
Weekly    Format Enhanced Daily Prices for C79    Basic |
End of day Prices (Enhanced format), last 120 Days for (C79) CHRYSOS CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
2024-Apr-24 Wed
| 6.47
| 6.5
| ###
| 5.74
| 989,778
| 6,007,952
| -11.3
| ###
| -287.0 |
2024-Apr-23 Tue
| 6.59
| ###
| 6.42
| 6.55
| 509,259
| ###
| ###
| ###
| -327.5 |
2024-Apr-22 Mon
| 6.75
| ###
| 6.75
| 6.87
| ###
| ###
| 1.8
| 80.7
| -343.5 |
2024-Apr-19 Fri
| 6.78
| 6.88
| 6.655
| 6.79
| ###
| 665,252
| 0.1
| ###
| -339.5 |
2024-Apr-18 Thu
| ###
| ###
| ###
| ###
| ###
| 1,483,244
| ###
| 68.1
| -349.5 |
2024-Apr-17 Wed
| 6.8
| ###
| 6.8
| ###
| 92,078
| 637,640
| 3.1
| ###
| -350.5 |
2024-Apr-16 Tue
| 6.78
| ###
| 6.78
| ###
| ###
| ###
| ###
| 91.9
| -347.0 |
2024-Apr-15 Mon
| ###
| ###
| 6.81
| 7
| ###
| ###
| 0.3
| 75.0
| -350.0 |
2024-Apr-12 Fri
| ###
| 7.145
| ###
| ###
| 540,226
| 3,809,943
| -0.1
| 31.6
| -353.5 |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
| 499,585
| 3,514,580
| ###
| ###
| -357.5 |
2024-Apr-10 Wed
| 6.82
| ###
| 6.82
| ###
| ###
| ###
| ###
| ###
| -356.0 |
2024-Apr-09 Tue
| ###
| 6.89
| ###
| 6.89
| 1,294,847
| ###
| ###
| ###
| -344.5 |
2024-Apr-08 Mon
| 6.7
| 6.775
| ###
| ###
| 191,286
| ###
| ###
| 27.9
| ### |
2024-Apr-05 Fri
| 6.82
| 6.84
| 6.7
| 6.77
| ###
| ###
| ###
| 27.7
| -338.5 |
2024-Apr-04 Thu
| 6.77
| ###
| 6.77
| 6.85
| 160,355
| 1,106,449
| 1.2
| 75.2
| -342.5 |
2024-Apr-03 Wed
| 6.81
| 6.845
| ###
| 6.82
| ###
| ###
| 0.1
| ###
| -341.0 |
2024-Apr-02 Tue
| ###
| ###
| 6.81
| ###
| ###
| ###
| 0.1
| 65.3
| -345.5 |
2024-Mar-28 Thu
| 6.88
| ###
| 6.83
| 6.86
| ###
| ###
| ###
| ###
| -343.0 |
2024-Mar-27 Wed
| ###
| ###
| 6.83
| 6.88
| ###
| ###
| ###
| ###
| -344.0 |
2024-Mar-26 Tue
| 6.85
| 7
| 6.8
| ###
| 190,374
| 1,313,580
| ###
| ###
| -345.0 |
2024-Mar-25 Mon
| 6.87
| ###
| 6.77
| 6.85
| ###
| ###
| ###
| ###
| -342.5 |
2024-Mar-22 Fri
| 6.86
| 6.86
| 6.74
| 6.81
| 57,147
| ###
| -0.7
| 32.3
| -340.5 |
2024-Mar-21 Thu
| 6.75
| ###
| 6.75
| 6.88
| 144,321
| ###
| 1.9
| ###
| -344.0 |
2024-Mar-20 Wed
| ###
| 6.72
| 6.55
| 6.72
| ###
| ###
| 1.1
| 80.1
| ### |
2024-Mar-19 Tue
| 6.58
| ###
| 6.51
| 6.59
| ###
| 446,481
| 0.2
| 67.2
| -329.5 |
2024-Mar-18 Mon
| 6.54
| ###
| 6.43
| 6.55
| 64,440
| 422,082
| 0.2
| 70.7
| -327.5 |
2024-Mar-15 Fri
| 6.45
| 6.74
| 6.41
| 6.56
| 122,648
| ###
| ###
| 79.7
| -328.0 |
2024-Mar-14 Thu
| 6.5
| 6.53
| ###
| 6.53
| 110,941
| 716,124
| ###
| 73.0
| -326.5 |
2024-Mar-13 Wed
| 6.41
| 6.74
| 6.41
| 6.5
| ###
| 977,741
| ###
| 79.2
| -325.0 |
2024-Mar-12 Tue
| 6.51
| 6.57
| ###
| 6.41
| ###
| ###
| ###
| 20.4
| -320.5 |
2024-Mar-11 Mon
| 6.48
| 6.56
| ###
| 6.45
| 124,281
| ###
| ###
| ###
| -322.5 |
2024-Mar-08 Fri
| 6.56
| ###
| 6.4
| ###
| 201,477
| ###
| ###
| 73.0
| -330.5 |
2024-Mar-07 Thu
| 6.43
| ###
| 6.43
| 6.58
| ###
| ###
| ###
| ###
| -329.0 |
2024-Mar-06 Wed
| 6.54
| ###
| ###
| ###
| 276,972
| 1,804,472
| -2.4
| ###
| ### |
2024-Mar-05 Tue
| ###
| ###
| 6.43
| 6.49
| ###
| 6,263,057
| -7.9
| 4.9
| -324.5 |
2024-Mar-04 Mon
| ###
| 7.2
| 6.73
| 6.79
| 710,529
| ###
| ###
| 15.0
| -339.5 |
2024-Mar-01 Fri
| ###
| ###
| 6.86
| ###
| 216,359
| ###
| -0.1
| ###
| -357.0 |
2024-Feb-29 Thu
| ###
| ###
| 6.86
| ###
| 263,081
| 1,833,674
| ###
| ###
| -348.5 |
2024-Feb-28 Wed
| 7.28
| 7.28
| 6.78
| ###
| ###
| ###
| -4.0
| 11.8
| -349.5 |
2024-Feb-27 Tue
| ###
| ###
| 6.83
| 7.28
| ###
| ###
| 4.4
| 93.3
| ### |
2024-Feb-26 Mon
| 6.85
| ###
| 6.79
| ###
| 124,687
| 865,951
| ###
| ###
| -347.5 |
2024-Feb-23 Fri
| 6.79
| 7.075
| ###
| 6.8
| ###
| 1,932,528
| 0.1
| ###
| -340.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -332.5 |
2024-Feb-21 Wed
| ###
| ###
| 6.81
| 6.82
| 115,486
| 802,050
| ###
| ###
| -341.0 |
2024-Feb-20 Tue
| 6.88
| 7.175
| 6.88
| 7
| ###
| 2,496,378
| 1.7
| 83.1
| -350.0 |
2024-Feb-19 Mon
| ###
| ###
| 6.78
| 6.88
| ###
| 608,386
| ###
| 36.9
| -344.0 |
2024-Feb-16 Fri
| 6.8
| ###
| 6.8
| 6.87
| ###
| ###
| 1.0
| 73.6
| -343.5 |
2024-Feb-15 Thu
| ###
| ###
| 6.72
| 6.78
| ###
| ###
| -2.4
| ###
| ### |
2024-Feb-14 Wed
| 7
| 7
| 6.74
| 6.74
| ###
| 838,881
| ###
| ###
| ### |
2024-Feb-13 Tue
| ###
| ###
| 6.89
| 7
| ###
| 1,377,457
| 1.2
| ###
| -350.0 |
2024-Feb-12 Mon
| 6.84
| 7
| 6.84
| 7
| ###
| ###
| ###
| ###
| -350.0 |
2024-Feb-09 Fri
| ###
| ###
| 6.84
| 6.88
| ###
| 738,741
| -1.6
| 20.5
| -344.0 |
2024-Feb-08 Thu
| 7.22
| 7.22
| ###
| ###
| 195,670
| ###
| -3.2
| ###
| -349.5 |
2024-Feb-07 Wed
| ###
| ###
| 6.85
| 7
| ###
| ###
| ###
| ###
| -350.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| ###
| 1,643,975
| -1.7
| ###
| -353.0 |
2024-Feb-05 Mon
| ###
| ###
| 6.71
| ###
| 283,929
| ###
| ###
| ###
| -352.5 |
2024-Feb-02 Fri
| 6.7
| ###
| 6.56
| ###
| 229,470
| 1,561,543
| 4.8
| 90.8
| -351.0 |
2024-Feb-01 Thu
| 6.85
| ###
| 6.52
| ###
| 259,128
| 1,738,748
| -2.8
| ###
| ### |
2024-Jan-31 Wed
| 6.21
| 6.78
| ###
| 6.72
| 625,753
| 4,032,978
| ###
| ###
| ### |
2024-Jan-30 Tue
| ###
| 6.47
| 6.21
| ###
| ###
| 3,227,884
| -0.8
| 27.5
| ### |
2024-Jan-29 Mon
| 6.72
| 6.87
| 6.43
| 6.44
| 398,041
| 2,646,972
| ###
| 15.3
| -322.0 |
2024-Jan-25 Thu
| 7.25
| 7.27
| 6.82
| ###
| 428,673
| ###
| ###
| 8.3
| -345.5 |
2024-Jan-24 Wed
| 7.5
| 7.5
| 6.86
| 7.21
| 467,774
| ###
| ###
| ###
| -360.5 |
2024-Jan-23 Tue
| 7.82
| 7.82
| 7.53
| ###
| ###
| ###
| ###
| ###
| -381.5 |
2024-Jan-22 Mon
| 7.73
| 7.82
| ###
| 7.82
| 152,889
| ###
| ###
| ###
| ### |
2024-Jan-19 Fri
| 8.23
| 8.23
| 7.76
| 7.77
| 71,947
| ###
| -5.6
| ###
| -388.5 |
2024-Jan-18 Thu
| ###
| ###
| 7.72
| 7.88
| 70,557
| ###
| ###
| 35.2
| ### |
2024-Jan-17 Wed
| 7.7
| ###
| 7.56
| ###
| 166,042
| 1,293,052
| 2.9
| ###
| ### |
2024-Jan-16 Tue
| 8
| 8
| 7.73
| 7.74
| 591,823
| 4,654,687
| -3.3
| ###
| -387.0 |
2024-Jan-15 Mon
| ###
| 8.41
| ###
| ###
| ###
| ###
| -2.9
| 18.7
| ### |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| 55,740
| 458,740
| 0.2
| 68.0
| ### |
2024-Jan-11 Thu
| ###
| ###
| 8.22
| 8.29
| ###
| ###
| ###
| ###
| -414.5 |
2024-Jan-10 Wed
| ###
| 8.72
| 8.53
| 8.57
| 113,442
| ###
| ###
| 26.6
| -428.5 |
2024-Jan-09 Tue
| ###
| 8.54
| ###
| 8.52
| ###
| 2,214,584
| ###
| ###
| -426.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| 8.25
| ###
| ###
| ###
| ###
| -412.5 |
2024-Jan-05 Fri
| 8.29
| ###
| 8.125
| ###
| 61,747
| ###
| -1.7
| ###
| -407.5 |
2024-Jan-04 Thu
| ###
| 8.4
| 8.23
| ###
| ###
| 814,820
| ###
| 28.2
| ### |
2024-Jan-03 Wed
| ###
| 8.4
| 8.22
| 8.4
| ###
| ###
| 0.8
| ###
| -420.0 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
| 143,743
| ###
| 2.8
| ###
| -416.5 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
| ###
| 925,087
| 0.1
| ###
| ### |
2023-Dec-27 Wed
| 8.21
| 8.24
| ###
| ###
| 44,385
| ###
| ###
| ###
| -403.5 |
2023-Dec-22 Fri
| 7.82
| ###
| 7.79
| 8
| 113,072
| ###
| ###
| 85.2
| ### |
2023-Dec-21 Thu
| ###
| ###
| 7.71
| 7.76
| ###
| 1,935,077
| ###
| 7.8
| -388.0 |
2023-Dec-20 Wed
| ###
| 8.2
| ###
| ###
| 320,488
| 2,599,157
| ###
| ###
| -407.5 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
| ###
| 3,904,570
| ###
| ###
| -402.5 |
2023-Dec-18 Mon
| ###
| ###
| ###
| 8.2
| 159,744
| ###
| ###
| ###
| ### |
2023-Dec-15 Fri
| 8.2
| ###
| 8.155
| 8.24
| 190,871
| ###
| 0.5
| ###
| ### |
2023-Dec-14 Thu
| ###
| 8.22
| 7.89
| 8.2
| ###
| ###
| 3.1
| ###
| ### |
2023-Dec-13 Wed
| 7.89
| ###
| 7.87
| ###
| ###
| ###
| 2.3
| 86.5
| -403.5 |
2023-Dec-12 Tue
| ###
| ###
| 7.8
| 7.89
| 78,023
| 618,722
| ###
| 24.4
| -394.5 |
2023-Dec-11 Mon
| 8
| ###
| ###
| 8
| ###
| ###
| ###
| 73.3
| ### |
2023-Dec-08 Fri
| ###
| ###
| 7.8
| 8
| ###
| 612,771
| 0.4
| 65.4
| ### |
2023-Dec-07 Thu
| ###
| ###
| 7.83
| ###
| 184,141
| 1,466,683
| ###
| 19.5
| ### |
2023-Dec-06 Wed
| ###
| 8.24
| 7.76
| 8.22
| 238,775
| ###
| 4.1
| ###
| ### |
2023-Dec-05 Tue
| ###
| 8
| 7.76
| ###
| ###
| ###
| ###
| 77.9
| ### |
2023-Dec-04 Mon
| 7.83
| ###
| 7.79
| ###
| ###
| 1,341,175
| ###
| 76.1
| ### |
2023-Dec-01 Fri
| 7.75
| 7.81
| 7.58
| 7.81
| 238,825
| 1,837,758
| 0.8
| 74.6
| -390.5 |
2023-Nov-30 Thu
| 7.52
| ###
| 7.45
| ###
| 182,481
| 1,381,381
| ###
| 76.3
| -380.5 |
2023-Nov-29 Wed
| 7.5
| 7.55
| 7.44
| 7.49
| ###
| 2,147,422
| ###
| 36.8
| -374.5 |
2023-Nov-28 Tue
| 7.44
| 7.55
| ###
| 7.46
| 44,678
| ###
| ###
| 66.0
| -373.0 |
2023-Nov-27 Mon
| ###
| 7.48
| 7.22
| 7.46
| ###
| ###
| ###
| 88.2
| -373.0 |
2023-Nov-24 Fri
| 7.48
| 7.49
| ###
| 7.25
| ###
| ###
| -3.1
| ###
| -362.5 |
2023-Nov-23 Thu
| 7.47
| ###
| 7.4
| 7.47
| 96,989
| 728,872
| ###
| ###
| -373.5 |
2023-Nov-22 Wed
| 7.5
| ###
| 7.4
| 7.46
| ###
| 1,111,471
| ###
| ###
| -373.0 |
2023-Nov-21 Tue
| 7.45
| 7.49
| ###
| 7.42
| 177,147
| ###
| ###
| ###
| -371.0 |
2023-Nov-20 Mon
| ###
| 7.5
| ###
| 7.4
| 195,282
| 1,445,086
| 1.4
| ###
| -370.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| 7.22
| 102,055
| 740,153
| ###
| ###
| ### |
2023-Nov-16 Thu
| ###
| ###
| 7.2
| 7.29
| ###
| ###
| -0.7
| ###
| -364.5 |
2023-Nov-15 Wed
| 7.26
| ###
| ###
| ###
| ###
| 1,148,723
| ###
| ###
| -366.5 |
2023-Nov-14 Tue
| 7.25
| ###
| 7.2
| 7.26
| ###
| 1,204,857
| ###
| 63.7
| ### |
2023-Nov-13 Mon
| ###
| 7.26
| ###
| 7.23
| 168,382
| ###
| 1.0
| 81.8
| -361.5 |
2023-Nov-10 Fri
| ###
| 7.2
| ###
| ###
| ###
| ###
| 0.3
| 70.8
| -353.5 |
2023-Nov-09 Thu
| ###
| ###
| 6.73
| 6.89
| ###
| 10,488,988
| -0.7
| ###
| -344.5 |
2023-Nov-08 Wed
| 6.86
| ###
| 6.81
| ###
| 139,859
| 970,621
| ###
| 75.5
| -347.5 |
2023-Nov-07 Tue
| ###
| ###
| ###
| 6.79
| ###
| ###
| ###
| ###
| -339.5 |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -357.5 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 66.8
| -357.5 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -355.0 |
2023-Nov-01 Wed
| 6.88
| ###
| 6.83
| ###
| ###
| ###
| ###
| 85.9
| -353.0 |
|
Enhanced    Basic Format Daily Prices for C79    Bottom |
Basic Prices for C79
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-25 11:24:08 thru 2024-04-25 11:24:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|