Chess Depositary Interests 1:1 Us Prohibited Defer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 0.260 | 0.260 | 0.240 | 0.240 | 2.400 | 1,712 |
| 2024-06-12 | 0.260 | 0.260 | 0.260 | 0.260 | 2.600 | 0 |
| 2024-06-11 | 0.275 | 0.275 | 0.260 | 0.260 | 2.600 | 256 |
| 2024-06-07 | 0.260 | 0.260 | 0.260 | 0.260 | 2.600 | 0 |
| 2024-06-06 | 0.260 | 0.260 | 0.260 | 0.260 | 2.600 | 0 |
| 2024-06-05 | 0.260 | 0.260 | 0.260 | 0.260 | 2.600 | 850 |
| 2024-06-04 | 0.300 | 0.300 | 0.250 | 0.250 | 2.500 | 400 |
| 2024-06-03 | 0.250 | 0.255 | 0.250 | 0.250 | 2.500 | 5,109 |
| 2024-05-31 | 0.255 | 0.255 | 0.250 | 0.250 | 2.500 | 20,000 |
| 2024-05-30 | 0.250 | 0.250 | 0.250 | 0.250 | 2.500 | 1,204 |
| 2024-05-29 | 0.260 | 0.260 | 0.255 | 0.255 | 2.550 | 1,011 |
| 2024-05-28 | 0.260 | 0.260 | 0.260 | 0.260 | 2.600 | 1,000 |
| 2024-05-27 | 0.270 | 0.270 | 0.255 | 0.260 | 2.600 | 6,377 |
| 2024-05-24 | 0.310 | 0.310 | 0.260 | 0.260 | 2.600 | 2,117 |
| 2024-05-23 | 0.350 | 0.350 | 0.310 | 0.310 | 3.100 | 2,302 |
| 2024-05-22 | 0.320 | 0.350 | 0.320 | 0.350 | 3.500 | 54,432 |
| 2024-05-21 | 0.405 | 0.405 | 0.350 | 0.350 | 3.500 | 4,213 |
| 2024-05-20 | 0.385 | 0.400 | 0.385 | 0.400 | 4.000 | 1,858 |
| 2024-05-17 | 0.400 | 0.400 | 0.400 | 0.400 | 4.000 | 0 |
| 2024-05-16 | 0.400 | 0.400 | 0.400 | 0.400 | 4.000 | 250 |
| 2024-05-15 | 0.450 | 0.450 | 0.440 | 0.440 | 4.400 | 241 |
| 2024-05-14 | 0.480 | 0.480 | 0.480 | 0.480 | 4.800 | 0 |
| 2024-05-13 | 0.480 | 0.480 | 0.480 | 0.480 | 4.800 | 241 |
| 2024-05-10 | 0.520 | 0.520 | 0.500 | 0.500 | 5.000 | 130 |
| 2024-05-09 | 0.520 | 0.520 | 0.520 | 0.520 | 5.200 | 1,000 |
| 2024-05-08 | 0.590 | 0.590 | 0.590 | 0.590 | 5.900 | 0 |
| 2024-05-07 | 0.590 | 0.590 | 0.590 | 0.590 | 5.900 | 0 |
| 2024-05-06 | 0.590 | 0.590 | 0.590 | 0.590 | 5.900 | 16 |
| 2024-05-03 | 0.600 | 0.600 | 0.600 | 0.600 | 6.000 | 0 |
| 2024-05-02 | 0.600 | 0.600 | 0.600 | 0.600 | 6.000 | 0 |
| 2024-05-01 | 0.600 | 0.600 | 0.600 | 0.600 | 6.000 | 0 |
| 2024-04-30 | 0.600 | 0.600 | 0.600 | 0.600 | 6.000 | 0 |
| 2024-04-29 | 0.600 | 0.600 | 0.600 | 0.600 | 6.000 | 0 |
| 2024-04-26 | 0.600 | 0.600 | 0.600 | 0.600 | 6.000 | 0 |
| 2024-04-24 | 0.600 | 0.600 | 0.600 | 0.600 | 6.000 | 0 |
| 2024-04-23 | 0.600 | 0.600 | 0.600 | 0.600 | 6.000 | 0 |
| 2024-04-22 | 0.600 | 0.600 | 0.600 | 0.600 | 6.000 | 0 |
| 2024-04-19 | 0.595 | 0.600 | 0.595 | 0.600 | 6.000 | 800 |
| 2024-04-18 | 0.595 | 0.600 | 0.565 | 0.600 | 6.000 | 2,672 |
| 2024-04-17 | 0.600 | 0.600 | 0.600 | 0.600 | 6.000 | 0 |
| 2024-04-16 | 0.600 | 0.600 | 0.600 | 0.600 | 6.000 | 0 |
| 2024-04-15 | 0.600 | 0.600 | 0.600 | 0.600 | 6.000 | 16 |
| 2024-04-12 | 0.600 | 0.600 | 0.600 | 0.600 | 6.000 | 83 |
| 2024-04-11 | 0.595 | 0.600 | 0.580 | 0.600 | 6.000 | 225 |
| 2024-04-10 | 0.580 | 0.590 | 0.580 | 0.590 | 5.900 | 5,613 |
| 2024-04-09 | 0.595 | 0.595 | 0.595 | 0.595 | 5.950 | 42 |
| 2024-04-08 | 0.635 | 0.635 | 0.635 | 0.635 | 6.350 | 0 |
| 2024-04-05 | 0.635 | 0.645 | 0.635 | 0.635 | 6.350 | 115 |
| 2024-04-04 | 0.650 | 0.650 | 0.650 | 0.650 | 6.500 | 0 |
| 2024-04-03 | 0.650 | 0.650 | 0.650 | 0.650 | 6.500 | 0 |
| 2024-04-02 | 0.650 | 0.650 | 0.650 | 0.650 | 6.500 | 0 |
| 2024-03-28 | 0.650 | 0.650 | 0.650 | 0.650 | 6.500 | 0 |
| 2024-03-27 | 0.635 | 0.650 | 0.635 | 0.650 | 6.500 | 100 |
| 2024-03-26 | 0.650 | 0.650 | 0.650 | 0.650 | 6.500 | 0 |
| 2024-03-25 | 0.650 | 0.650 | 0.650 | 0.650 | 6.500 | 0 |
| 2024-03-22 | 0.640 | 0.650 | 0.640 | 0.650 | 6.500 | 3,153 |
| 2024-03-21 | 0.615 | 0.615 | 0.615 | 0.615 | 6.150 | 0 |
| 2024-03-20 | 0.615 | 0.615 | 0.615 | 0.615 | 6.150 | 0 |
| 2024-03-19 | 0.615 | 0.615 | 0.615 | 0.615 | 6.150 | 0 |
| 2024-03-18 | 0.640 | 0.640 | 0.615 | 0.615 | 6.150 | 295 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.