Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 25-Aug-17 02:08:25 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(C79) CHRYSOS CORPORATION LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for C79    Limits Next Section


Company Details for (C79) CHRYSOS CORPORATION LIMITED

Listing Code C79
Listing Name CHRYSOS CORPORATION LIMITED
GICS Sector Commercial & Professional Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 14th August 2025
Latest price with VOLUME for C79 .. Thursday 14th August 2025

C79 is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 2.8 44 1.8
MAX 8.72 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for C79    Bottom Next Section


<< Previous 1 2


End of day Prices (full format),

600 Days for (C79) CHRYSOS CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Mar-30 Thu ### ### ### ### 89.8 89.8 0.0
2023-Mar-29 Wed ### ### ### ### 348 0 ### ### 0.0
2023-Mar-28 Tue 4.21 4.28 ### ### 400,459 856,982 27.3 27.3 0.0
2023-Mar-27 Mon 4.25 4.28 ### 4.2 30.1 30.1 ###
2023-Mar-24 Fri 4.2 ### 4.2 4.25 ### ### ###
2023-Mar-23 Thu 4.155 4.22 ### ### ### ### 0.0
2023-Mar-22 Wed ### 4.21 ### ### 36,383 76,586 88.0 88.0 0.0
2023-Mar-21 Tue ### ### ### ### 68.5 68.5 0.0
2023-Mar-20 Mon ### ### ### ### 13,486 0 ### ### 0.0
2023-Mar-17 Fri ### ### ### ### 42,450 0 83.6 83.6 0.0
2023-Mar-16 Thu ### ### ### ### 77.0 77.0 0.0
2023-Mar-15 Wed ### ### ### ### 13,376 0 66.7 66.7 0.0
2023-Mar-14 Tue ### ### ### ### 49.3 49.3 0.0
2023-Mar-13 Mon ### ### ### ### 33.9 33.9 0.0
2023-Mar-10 Fri ### ### 3.89 ### ### ### 0.0
2023-Mar-09 Thu 3.89 4 3.89 ### ### ### 0.0
2023-Mar-08 Wed 3.81 3.83 3.81 3.83 ### ### ###
2023-Mar-07 Tue 3.75 3.85 3.75 3.85 68,855 261,649 88.4 88.4 0.3
2023-Mar-06 Mon 3.84 3.85 3.76 3.76 97,387 370,557 24.5 24.5 0.3
2023-Mar-03 Fri 3.88 3.88 3.75 3.75 7,189 27,426 13.3 13.3 0.3
2023-Mar-02 Thu 3.7 ### ### 3.7 ### ### 0.3
2023-Mar-01 Wed 3.77 3.77 ### ### 17.6 17.6 0.0
2023-Feb-28 Tue ### 3.72 ### 3.72 24,057 44,746 75.1 75.1 0.3
2023-Feb-27 Mon 3.81 3.81 ### ### 19.6 19.6 0.0
2023-Feb-24 Fri ### ### 3.81 3.81 15.3 15.3 0.3
2023-Feb-23 Thu ### ### 3.88 ### 21,841 42,371 ### ### 0.0
2023-Feb-22 Wed ### ### ### ### 32.0 32.0 0.0
2023-Feb-21 Tue ### ### 3.85 3.85 17,787 ### 25.3 25.3 0.3
2023-Feb-20 Mon ### ### 3.85 ### 7,849 ### ### ### 0.0
2023-Feb-17 Fri ### ### ### ### 12,888 0 ### ### 0.0
2023-Feb-16 Thu ### ### ### ### 97,957 0 64.3 64.3 0.0
2023-Feb-15 Wed ### ### ### ### 75.4 75.4 0.0
2023-Feb-14 Tue ### ### 3.88 ### 13,682 26,543 27.1 27.1 0.0
2023-Feb-13 Mon ### ### ### ### 11,872 0 32.7 32.7 0.0
2023-Feb-10 Fri ### ### 3.885 ### 6.2 6.2 0.0
2023-Feb-09 Thu 4.2 4.2 ### ### 24,841 ### 34.7 34.7 0.0
2023-Feb-08 Wed 4.25 4.25 ### 4.2 ### ### ###
2023-Feb-07 Tue 4.2 4.24 ### ### ### ### 0.0
2023-Feb-06 Mon 4.29 4.29 ### ### 20.3 20.3 0.0
2023-Feb-03 Fri ### 4.29 ### 4.21 72,148 154,757 75.8 75.8 ###
2023-Feb-02 Thu ### ### ### ### ### ### 0.0
2023-Feb-01 Wed 4.25 ### 4.25 ### 129,170 274,486 77.5 77.5 0.0
2023-Jan-31 Tue ### 4.22 3.88 ### 61,540 ### ### ### 0.0
2023-Jan-30 Mon 3.85 ### 3.82 3.87 74.6 74.6 ###
2023-Jan-27 Fri ### ### ### 3.8 90.0 90.0 ###
2023-Jan-25 Wed 3.5 ### 3.5 ### 15,029 ### ### ### 0.0
2023-Jan-24 Tue 3.58 3.58 3.47 3.5 9,253 ### 18.5 18.5 0.3
2023-Jan-23 Mon ### ### 3.45 3.45 181,841 313,675 ### ### ###
2023-Jan-20 Fri 3.55 ### 3.45 ### 86.9 86.9 0.0
2023-Jan-19 Thu 3.5 3.55 3.45 3.45 13,980 ### 25.2 25.2 ###
2023-Jan-18 Wed 3.5 3.5 ### 3.45 9,549 ### ### ### ###
2023-Jan-17 Tue ### ### ### 3.4 5.4 5.4 0.2
2023-Jan-16 Mon 3.5 ### 3.47 3.55 77.9 77.9 ###
2023-Jan-13 Fri ### 3.5 ### 3.47 20,928 36,624 87.4 87.4 0.2
2023-Jan-12 Thu 3.22 ### 3.22 ### 13,972 ### 88.9 88.9 0.0
2023-Jan-11 Wed ### 3.2 ### 3.2 ### ### 0.2
2023-Jan-10 Tue ### ### ### ### 5,081 0 86.2 86.2 0.0
2023-Jan-09 Mon ### ### ### ### ### ### 0.0
2023-Jan-06 Fri ### ### ### ### 59.9 59.9 0.0
2023-Jan-05 Thu ### ### ### 3 5,171 0 13.4 13.4 0.2
2023-Jan-04 Wed 3 ### ### ### 13,479 0 70.2 70.2 0.0
2023-Jan-03 Tue ### ### ### ### ### ### 0.0
2022-Dec-30 Fri ### ### ### ### ### ### 0.0
2022-Dec-29 Thu ### ### 2.89 ### ### ### 0.0
2022-Dec-28 Wed ### ### ### 3 78.6 78.6 0.2
2022-Dec-23 Fri ### ### ### ### 21,623 0 ### ### 0.0
2022-Dec-22 Thu ### ### ### ### 29.5 29.5 0.0
2022-Dec-21 Wed ### ### ### ### 26.3 26.3 0.0
2022-Dec-20 Tue 3.055 ### ### ### 25,846 0 52.7 52.7 0.0
2022-Dec-19 Mon ### ### ### ### 17.8 17.8 0.0
2022-Dec-16 Fri ### ### ### ### 63.6 63.6 0.0
2022-Dec-15 Thu ### ### ### ### 46,628 0 ### ### 0.0
2022-Dec-14 Wed ### ### ### 3.145 25.4 25.4 0.2
2022-Dec-13 Tue 3.185 3.22 ### ### 30.3 30.3 0.0
2022-Dec-12 Mon ### ### ### ### ### ### 0.0
2022-Dec-09 Fri 3.2 3.2 ### ### 58,926 94,281 15.8 15.8 0.0
2022-Dec-08 Thu ### 3.2 ### ### 29.6 29.6 0.0
2022-Dec-07 Wed ### ### ### ### ### ### 0.0
2022-Dec-06 Tue ### 3.27 ### ### 118,874 194,358 ### ### 0.0
2022-Dec-05 Mon ### ### ### ### 17,087 0 22.5 22.5 0.0
2022-Dec-02 Fri 3.2 3.2 ### ### 74,557 ### ### ### 0.0
2022-Dec-01 Thu 3.2 3.2 ### 3.2 22,258 ### 68.1 68.1 0.2
2022-Nov-30 Wed ### 3.21 ### 3.155 5,674 ### 64.1 64.1 0.2
2022-Nov-29 Tue ### ### ### ### 23.4 23.4 0.0
2022-Nov-28 Mon ### ### ### ### 29,274 0 ### ### 0.0
2022-Nov-25 Fri ### ### ### ### 55,144 0 20.6 20.6 0.0
2022-Nov-24 Thu ### ### ### ### 104,079 0 78.2 78.2 0.0
2022-Nov-23 Wed ### 3.2 ### ### 162,259 ### ### ### 0.0
2022-Nov-22 Tue 3.26 3.26 ### ### ### ### 0.0
2022-Nov-21 Mon 3.28 ### ### ### 14,143 0 ### ### 0.0
2022-Nov-18 Fri ### ### ### ### 24,348 0 81.8 81.8 0.0
2022-Nov-17 Thu ### ### ### ### 5,556 0 24.5 24.5 0.0
2022-Nov-16 Wed ### ### ### ### 326 0 ### ### 0.0
2022-Nov-15 Tue ### ### ### ### 1,186 0 39.7 39.7 0.0
2022-Nov-14 Mon ### ### 3 3 672,777 ### 23.0 23.0 0.2
2022-Nov-11 Fri ### ### ### ### 6,653 0 33.1 33.1 0.0
2022-Nov-10 Thu 3 3 3 3 0 0.2
2022-Nov-09 Wed ### ### 3 3 ### ### 0.2
2022-Nov-08 Tue 3.2 3.2 ### ### 19.5 19.5 0.0
2022-Nov-07 Mon ### 3.26 ### ### 18,145 29,576 75.5 75.5 0.0
2022-Nov-04 Fri ### ### ### ### 44 0 30.9 30.9 0.0
2022-Nov-03 Thu ### 3.22 ### 3.155 4,371 ### 30.2 30.2 0.2
2022-Nov-02 Wed ### 3.21 ### 3.21 ### ### ###
2022-Nov-01 Tue 3.22 3.22 ### ### ### ### 0.0
2022-Oct-31 Mon 3.22 3.22 ### 3.22 ### ### 0.2
2022-Oct-28 Fri 3.22 3.22 ### 3.22 201,624 ### ### ### 0.2
2022-Oct-27 Thu ### ### ### ### 5,928 0 13.0 13.0 0.0
2022-Oct-26 Wed 3.29 3.29 3.23 3.27 979 ### ### ### ###
2022-Oct-25 Tue ### ### 3.21 3.29 34.5 34.5 ###
2022-Oct-24 Mon 3.24 3.52 ### ### 22,320 39,283 89.1 89.1 0.0
2022-Oct-21 Fri 3.24 3.27 ### ### 3,542 ### 23.6 23.6 0.0
2022-Oct-20 Thu 3.24 3.24 3.24 3.24 242,846 786,821 79.0 79.0 ###
2022-Oct-19 Wed 3.4 3.4 3.24 3.24 1,888 ### ### ### ###
2022-Oct-18 Tue 3.46 3.57 ### ### 15.6 15.6 0.0
2022-Oct-17 Mon 3.26 3.26 3.26 3.26 0 0.2
2022-Oct-14 Fri ### 3.46 3.24 3.26 ### ### 0.2
2022-Oct-13 Thu 3.22 ### 3.2 3.29 ### ### ###
2022-Oct-12 Wed ### ### ### ### ### ### 0.0
2022-Oct-11 Tue ### ### ### ### 33,348 0 ### ### 0.0
2022-Oct-10 Mon ### ### 3.25 3.25 504,551 ### 22.9 22.9 0.2
2022-Oct-07 Fri ### ### ### 3.24 51,528 0 ### ### ###
2022-Oct-06 Thu 3.24 ### ### ### 13,657 0 ### ### 0.0
2022-Oct-05 Wed ### 3.25 ### ### ### ### 0.0
2022-Oct-04 Tue ### ### ### ### 146,440 0 19.3 19.3 0.0
2022-Oct-03 Mon ### ### ### 3 20,827 0 ### ### 0.2
2022-Sep-30 Fri ### 3.2 ### ### 17,242 27,587 74.7 74.7 0.0
2022-Sep-29 Thu ### ### ### 3.2 87.6 87.6 0.2
2022-Sep-28 Wed 3.2 3.4 ### ### 100,445 170,756 33.4 33.4 0.0
2022-Sep-27 Tue ### ### ### 3.2 23,173 0 ### ### 0.2
2022-Sep-26 Mon ### ### ### ### 1,274,422 0 ### ### 0.0
2022-Sep-23 Fri 3 ### ### ### ### ### 0.0
2022-Sep-21 Wed ### ### ### 3 24,259 0 86.0 86.0 0.2
2022-Sep-20 Tue ### ### 2.86 ### 47,040 ### ### ### 0.0
2022-Sep-19 Mon ### ### ### ### 61,146 0 13.4 13.4 0.0
2022-Sep-16 Fri ### ### ### ### 85.8 85.8 0.0
2022-Sep-15 Thu ### ### ### ### 157 0 72.1 72.1 0.0
2022-Sep-14 Wed ### ### 2.88 ### 12,878 18,544 ### ### 0.0
2022-Sep-13 Tue ### 3 ### 3 1,781 2,671 ### ### 0.2
2022-Sep-12 Mon ### ### ### ### 30.4 30.4 0.0
2022-Sep-09 Fri ### ### ### ### 34,180 0 90.0 90.0 0.0
2022-Sep-08 Thu 2.87 ### 2.8 ### 65.9 65.9 0.0
2022-Sep-07 Wed 2.88 ### 2.84 2.84 11,775 16,720 32.0 32.0 0.2
2022-Sep-06 Tue ### ### 2.84 ### 16,650 23,643 ### ### 0.0
2022-Sep-05 Mon ### ### 2.8 ### ### ### 0.0
2022-Sep-02 Fri ### ### ### ### 186,526 0 79.5 79.5 0.0
2022-Sep-01 Thu ### ### ### ### ### ### 0.0
2022-Aug-31 Wed ### ### ### ### 64,458 0 ### ### 0.0
2022-Aug-30 Tue ### 3.21 ### ### 81,958 131,542 15.4 15.4 0.0
2022-Aug-29 Mon 3.26 3.26 ### ### 13.7 13.7 0.0
2022-Aug-26 Fri ### 3.47 3.23 3.29 ### ### ###
2022-Aug-25 Thu 3.5 3.5 3.26 ### ### ### 0.0
2022-Aug-24 Wed ### 3.43 ### ### 31.7 31.7 0.0
2022-Aug-23 Tue 3.45 3.46 3.2 3.42 ### ### 0.2
2022-Aug-22 Mon 3.53 ### 3.45 3.5 ### ### 0.3
2022-Aug-19 Fri 3.51 ### 3.44 3.5 37.9 37.9 0.3
2022-Aug-18 Thu ### ### ### 3.51 134,640 0 22.6 22.6 ###
2022-Aug-17 Wed 3.75 ### 3.55 3.77 170,972 303,475 75.6 75.6 ###
2022-Aug-16 Tue 3.86 3.86 3.57 3.57 4.8 4.8 0.3
2022-Aug-15 Mon 3.78 ### 3.77 3.85 82.6 82.6 0.3
2022-Aug-12 Fri 3.8 4 3.76 3.77 ### ### ###
2022-Aug-11 Thu 3.85 3.88 3.75 3.77 186,972 ### ### ### ###
2022-Aug-10 Wed 3.72 3.73 3.72 3.72 ### ### 0.3
2022-Aug-09 Tue 3.8 3.8 3.71 3.71 19,779 74,270 17.9 17.9 ###
2022-Aug-08 Mon 3.7 3.88 3.7 3.8 119,227 451,870 80.8 80.8 ###
2022-Aug-05 Fri ### 3.72 ### ### 29.8 29.8 0.0
2022-Aug-04 Thu 3.72 3.72 3.55 3.72 70.3 70.3 0.3
2022-Aug-03 Wed ### 3.76 3.59 ### 56,845 ### ### ### 0.0
2022-Aug-02 Tue 3.72 3.72 ### ### 19,452 36,180 ### ### 0.0
2022-Aug-01 Mon 3.8 ### 3.72 3.72 31,944 ### ### ### 0.3
2022-Jul-29 Fri 3.84 3.84 3.72 3.72 1,586 ### 17.9 17.9 0.3
2022-Jul-28 Thu 3.7 4 ### 3.925 118,886 237,772 ### ### ###
2022-Jul-27 Wed 3.72 3.72 3.5 3.58 303,743 ### 12.9 12.9 0.3
2022-Jul-26 Tue 3.8 3.8 ### 3.75 10,484 ### 28.7 28.7 0.3
2022-Jul-25 Mon 3.55 3.85 3.52 3.74 21,357 ### 95.4 95.4 0.3
2022-Jul-22 Fri ### ### 3.5 3.55 128,540 224,945 ### ### ###
2022-Jul-21 Thu 3.73 3.73 ### ### 8,480 ### 16.7 16.7 0.0
2022-Jul-20 Wed 3.81 3.84 3.7 3.8 20,725 ### 29.1 29.1 ###
2022-Jul-19 Tue 3.78 ### 3.71 3.8 ### ### ###
2022-Jul-18 Mon 3.76 3.81 3.71 3.8 206,874 777,846 71.8 71.8 ###
2022-Jul-15 Fri ### ### 3.73 3.74 221,257 412,644 ### ### 0.3
2022-Jul-14 Thu 3.72 ### 3.71 3.73 12,843 23,823 62.7 62.7 ###
2022-Jul-13 Wed 3.71 3.83 ### ### 11,457 21,940 ### ### 0.0
2022-Jul-12 Tue 3.79 3.79 3.71 3.71 ### ### ###
2022-Jul-11 Mon 3.8 3.81 3.7 3.71 ### ### ###
2022-Jul-08 Fri 3.71 3.85 3.71 3.8 79.7 79.7 ###
2022-Jul-07 Thu 3.82 3.82 3.7 3.7 6,255 ### 17.3 17.3 0.3
2022-Jul-06 Wed ### 3.81 ### 3.8 15,481 ### ### ### ###
2022-Jul-05 Tue ### ### ### ### 0 0.0
2022-Jul-04 Mon 3.58 ### 3.58 ### ### ### 0.0
2022-Jul-01 Fri 3.59 3.59 3.55 3.58 26,681 95,251 ### ### 0.3
2022-Jun-30 Thu ### 3.7 3.58 3.58 36,228 ### ### ### 0.3
2022-Jun-29 Wed 3.73 3.8 ### ### ### ### 0.0
2022-Jun-28 Tue ### 3.76 ### 3.76 82.0 82.0 0.3
2022-Jun-27 Mon ### 3.76 3.57 ### 14,443 ### ### ### 0.0
2022-Jun-24 Fri 3.55 3.8 3.55 3.7 75.4 75.4 0.3
2022-Jun-23 Thu ### 3.57 ### 3.55 40,187 ### ### ### ###
2022-Jun-22 Wed ### ### ### ### 51,520 0 ### ### 0.0
2022-Jun-21 Tue 3.78 3.78 ### ### 31,446 ### ### ### 0.0
2022-Jun-20 Mon ### 3.87 ### 3.82 43,780 ### 93.8 93.8 0.3
2022-Jun-17 Fri ### ### 3.72 3.72 106,654 198,376 ### ### 0.3
2022-Jun-16 Thu 4.25 4.25 ### ### ### ### 0.0
2022-Jun-15 Wed ### ### ### ### 78.5 78.5 0.0
2022-Jun-14 Tue 4.75 4.75 ### ### 50,378 119,647 ### ### 0.0
2022-Jun-10 Fri ### ### 4.78 ### 77.6 77.6 0.0
2022-Jun-09 Thu ### ### 4.77 ### ### ### 0.0
2022-Jun-08 Wed ### 5 4.88 ### ### ### 0.0
2022-Jun-07 Tue ### ### 4.73 4.77 37,147 87,852 ### ### ###
2022-Jun-06 Mon ### ### ### ### 30.9 30.9 0.0
2022-Jun-03 Fri ### 5.2 ### ### ### ### 0.0
2022-Jun-02 Thu 5.2 5.2 ### ### 27.7 27.7 0.0
2022-Jun-01 Wed 5.21 5.21 5 5 272,657 ### 22.6 22.6 0.4
2022-May-31 Tue ### 5.2 5 5.2 22,477 ### ### ### ###
2022-May-30 Mon 5.2 5.2 ### ### 12,580 ### ### ### 0.0
2022-May-27 Fri 5.28 5.285 ### 5.2 16,982 44,874 27.3 27.3 ###
2022-May-26 Thu ### ### 5.22 5.24 17,953 46,857 ### ### 0.4
2022-May-25 Wed 5.44 5.55 ### ### 50,227 139,379 ### ### 0.0
2022-May-24 Tue 5.21 5.48 ### 5.48 110,786 303,553 95.4 95.4 ###
2022-May-23 Mon ### 5.2 ### ### 86.2 86.2 0.0
2022-May-20 Fri 4.7 ### ### ### 110,883 0 94.2 94.2 0.0
2022-May-19 Thu 4.8 4.8 ### ### 81,352 195,244 18.6 18.6 0.0
2022-May-18 Wed 4.78 4.89 4.77 4.83 73.8 73.8 0.3
2022-May-17 Tue 4.76 4.8 4.7 4.8 71.5 71.5 0.3
2022-May-16 Mon ### ### 4.5 4.76 368,159 828,357 89.9 89.9 ###
2022-May-13 Fri ### ### ### ### 265,072 0 95.7 95.7 0.0
2022-May-12 Thu ### ### ### ### 255,156 0 ### ### 0.0
2022-May-11 Wed 3.7 ### ### 4 ### ### 0.3
2022-May-10 Tue ### ### ### ### 1,340,585 0 ### ### 0.0
2022-May-09 Mon ### ### ### ### 1,340,585 0 ### ### 0.0
2022-May-06 Fri ### 4.4 ### ### 15.0 15.0 0.0


<< Previous 1 2
     Prev Section 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 2025-08-17 02:08:25 thru 2025-08-17 02:08:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000