Cryosite Limited (ASX:CTE)
Australia · Delayed Price · Currency is AUD 0.8000
0.00 (0.00%)
Aug 27, 2025, 10:15 AM AEST
Cryosite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 3,911 |
| Aug 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.56% | 14,762 |
| Aug 22, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 4.00% | 5,905 |
| Aug 21, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.66% | 2,529 |
| Aug 20, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.67% | 165 |
| Aug 19, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 18, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 1.35% | 3,843 |
| Aug 17, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 1,265 |
| Aug 15, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -1.33% | 30,999 |
| Aug 14, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 13.64% | 5,311 |
| Aug 13, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 1,965 |
| Aug 12, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -5.71% | 4,847 |
| Aug 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 7, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 6, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 5, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 4, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -6.67% | 2,000 |
| Aug 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jul 31, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 4,609 |
| Jul 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jul 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jul 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 1,673 |
| Jul 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 1,300 |
| Jul 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jul 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 4,000 |
| Jul 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 427 |
| Jul 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 5.63% | 641 |
| Jul 21, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jul 18, 2025 | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | -5.33% | 378 |
| Jul 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 5.63% | 715 |
| Jul 16, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jul 15, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 700 |
| Jul 14, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 700 |
| Jul 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jul 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jul 9, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -4.70% | 1,290 |
| Jul 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 388 |
| Jul 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jul 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 456 |
| Jul 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 4.93% | 510 |
| Jul 2, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -4.70% | 2,000 |
| Jul 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 47,067 |
| Jun 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 8,456 |
| Jun 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.68% | 74,693 |
| Jun 26, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jun 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jun 24, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jun 23, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.67% | 20 |