Cryosite Limited Historical Data - CTE | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Cryosite Limited (CTE)
Cryosite Limited (CTE) Historical

Cryosite Limited (CTE)

0.85

-0.02

(-2.30%)

Closed April 27 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.13	18.0555555556	0.72	0.87	0.72	37037	0.81898111	DE
4	0.17	25	0.68	0.87	0.645	24247	0.78101013	DE
12	0.145	20.5673758865	0.705	0.87	0.63	13448	0.75810246	DE
26	0.205	31.7829457364	0.645	0.87	0.55	22190	0.65979403	DE
52	0.1	13.3333333333	0.75	0.87	0.505	26440	0.64763723	DE
156	0.57	203.571428571	0.28	0.87	0.26	36783	0.57059633	DE
260	0.815	2328.57142857	0.035	0.87	0.035	56492	0.35220712	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714112100	0.85	-0.02	-2.30	0.84	0.85	0.84	61196
1713939300	0.87	0.04	4.82	0.83	0.87	0.83	46686
1713852900	0.83	0.02	2.47	0.825	0.83	0.825	17000
1713766500	0.81	0.015	1.89	0.8	0.81	0.8	45063
1713507300	0.795	0.055	7.43	0.75	0.805	0.75	70411
1713420900	0.74	0.04	5.71	0.72	0.74	0.72	6026
1713334500	0.7	0	0.00	0.7	0.7	0.7	6500
1713248100	0.7	0.0100001	1.45	0.7	0.7	0.7	10417
1713161700	0.6899999	-0.005	-0.72	0.7	0.7	0.6899999	27070
1712902500	0.6949999	0	0.00	0.6949999	0.6949999	0.6949999	0
1712816100	0.6949999	0	0.00	0.6949999	0.6949999	0.6949999	0
1712729700	0.6949999	0	0.00	0.6949999	0.6949999	0.6949999	0
1712643300	0.6949999	0.0149999	2.21	0.68	0.6949999	0.645	3784
1712556900	0.68	-0.02	-2.86	0.6899999	0.6899999	0.68	3053
1712294100	0.7	0	0.00	0.7	0.7	0.7	0
1712207700	0.7	0	0.00	0.7	0.7	0.7	0
1712121300	0.7	0	0.00	0.7	0.7	0.7	0
1712034900	0.7	0.0100001	1.45	0.71	0.71	0.6949999	20000
1711602900	0.6899999	0.0499999	7.81	0.68	0.6899999	0.68	13756
1711516500	0.64	0	0.00	0.64	0.64	0.64	0
1711430100	0.64	0	0.00	0.64	0.64	0.64	0
1711343700	0.64	0	0.00	0.64	0.64	0.64	0
1711084500	0.64	0	0.00	0.64	0.64	0.64	0
1710998100	0.64	0	0.00	0.64	0.64	0.64	0
1710911700	0.64	-0.01	-1.54	0.65	0.65	0.64	5013
1710825300	0.65	0	0.00	0.65	0.65	0.65	0
1710738900	0.65	0	0.00	0.65	0.65	0.65	0
1710479700	0.65	0	0.00	0.65	0.65	0.65	9990
1710393300	0.65	0	0.00	0.65	0.65	0.65	3566
1710306900	0.65	0	0.00	0.65	0.65	0.65	0
1710220500	0.65	0.01	1.56	0.65	0.65	0.65	1470
1710134100	0.64	0	0.00	0.64	0.64	0.64	0
1709874900	0.64	0	0.00	0.64	0.64	0.64	0
1709788500	0.64	0	0.00	0.64	0.64	0.64	0
1709702100	0.64	0	0.00	0.64	0.64	0.64	0
1709615700	0.64	0	0.00	0.64	0.64	0.64	0
1709529300	0.64	0	0.00	0.64	0.64	0.64	0
1709270100	0.64	0.01	1.59	0.64	0.64	0.64	2490
1709183700	0.63	0	0.00	0.63	0.63	0.63	0
1709097300	0.63	0	0.00	0.63	0.63	0.63	0
1709010900	0.63	0	0.00	0.63	0.63	0.63	0
1708924500	0.63	0	0.00	0.63	0.63	0.63	0
1708665300	0.63	0	0.00	0.63	0.63	0.63	0
1708578900	0.63	0	0.00	0.63	0.63	0.63	0
1708492500	0.63	0	0.00	0.63	0.63	0.63	0
1708406100	0.63	0	0.00	0.63	0.63	0.63	15
1708319700	0.63	-0.05	-7.35	0.63	0.63	0.63	6250
1708060500	0.68	0	0.00	0.68	0.68	0.68	0
1707974100	0.68	0	0.00	0.68	0.68	0.68	0
1707887700	0.68	0	0.00	0.68	0.68	0.68	0
1707801300	0.68	0.03	4.62	0.68	0.68	0.68	370
1707714900	0.65	0	0.00	0.65	0.65	0.65	0
1707455700	0.65	0	0.00	0.65	0.65	0.65	0
1707369300	0.65	0	0.00	0.65	0.65	0.65	0
1707282900	0.65	-0.075	-10.34	0.655	0.655	0.65	10000
1707196500	0.725	0.075	11.54	0.725	0.725	0.725	763
1707110100	0.65	-0.005	-0.76	0.65	0.65	0.65	34
1706850900	0.655	0	0.00	0.655	0.655	0.655	49
1706764500	0.655	-0.07	-9.66	0.705	0.705	0.65	16031
1706678100	0.725	0	0.00	0.725	0.725	0.725	0
1706591700	0.725	0	0.00	0.725	0.725	0.725	0
1706505300	0.725	-0.02	-2.68	0.745	0.745	0.725	403

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions