Chess Depositary Interests 1:1 Us Prohibited Defer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 0.620 | 0.620 | 0.615 | 0.615 | 6.150 | 763 |
| 2024-03-14 | 0.640 | 0.640 | 0.620 | 0.625 | 6.250 | 163 |
| 2024-03-13 | 0.620 | 0.640 | 0.620 | 0.640 | 6.400 | 7 |
| 2024-03-12 | 0.660 | 0.660 | 0.625 | 0.625 | 6.250 | 96 |
| 2024-03-11 | 0.650 | 0.650 | 0.650 | 0.650 | 6.500 | 0 |
| 2024-03-08 | 0.650 | 0.650 | 0.650 | 0.650 | 6.500 | 0 |
| 2024-03-07 | 0.700 | 0.700 | 0.630 | 0.650 | 6.500 | 11,625 |
| 2024-03-06 | 0.655 | 0.655 | 0.655 | 0.655 | 6.550 | 100 |
| 2024-03-05 | 0.655 | 0.655 | 0.650 | 0.650 | 6.500 | 1,630 |
| 2024-03-04 | 0.680 | 0.680 | 0.633 | 0.655 | 6.550 | 3,297 |
| 2024-03-01 | 0.680 | 0.680 | 0.680 | 0.680 | 6.800 | 0 |
| 2024-02-29 | 0.680 | 0.680 | 0.680 | 0.680 | 6.800 | 0 |
| 2024-02-28 | 0.680 | 0.680 | 0.680 | 0.680 | 6.800 | 0 |
| 2024-02-27 | 0.680 | 0.680 | 0.680 | 0.680 | 6.800 | 0 |
| 2024-02-26 | 0.665 | 0.680 | 0.665 | 0.680 | 6.800 | 110,014 |
| 2024-02-23 | 0.650 | 0.650 | 0.650 | 0.650 | 6.500 | 0 |
| 2024-02-22 | 0.650 | 0.650 | 0.650 | 0.650 | 6.500 | 600 |
| 2024-02-21 | 0.705 | 0.705 | 0.705 | 0.705 | 7.050 | 13 |
| 2024-02-20 | 0.705 | 0.705 | 0.705 | 0.705 | 7.050 | 74 |
| 2024-02-19 | 0.715 | 0.715 | 0.715 | 0.715 | 7.150 | 1,500 |
| 2024-02-16 | 0.705 | 0.710 | 0.700 | 0.710 | 7.100 | 8,548 |
| 2024-02-15 | 0.710 | 0.710 | 0.710 | 0.710 | 7.100 | 0 |
| 2024-02-14 | 0.710 | 0.710 | 0.710 | 0.710 | 7.100 | 0 |
| 2024-02-13 | 0.710 | 0.710 | 0.710 | 0.710 | 7.100 | 0 |
| 2024-02-12 | 0.710 | 0.710 | 0.710 | 0.710 | 7.100 | 379 |
| 2024-02-09 | 0.710 | 0.710 | 0.705 | 0.705 | 7.050 | 2,480 |
| 2024-02-08 | 0.715 | 0.715 | 0.700 | 0.700 | 7.000 | 4,375 |
| 2024-02-07 | 0.700 | 0.700 | 0.700 | 0.700 | 7.000 | 0 |
| 2024-02-06 | 0.700 | 0.700 | 0.700 | 0.700 | 7.000 | 142 |
| 2024-02-05 | 0.720 | 0.720 | 0.700 | 0.700 | 7.000 | 450 |
| 2024-02-02 | 0.740 | 0.750 | 0.715 | 0.715 | 7.150 | 1,621 |
| 2024-02-01 | 0.705 | 0.715 | 0.705 | 0.715 | 7.150 | 170 |
| 2024-01-31 | 0.725 | 0.725 | 0.725 | 0.725 | 7.250 | 0 |
| 2024-01-30 | 0.725 | 0.725 | 0.725 | 0.725 | 7.250 | 0 |
| 2024-01-29 | 0.740 | 0.740 | 0.725 | 0.725 | 7.250 | 560 |
| 2024-01-25 | 0.800 | 0.800 | 0.720 | 0.720 | 7.200 | 1,388 |
| 2024-01-24 | 0.818 | 0.830 | 0.818 | 0.830 | 8.300 | 120 |
| 2024-01-23 | 0.825 | 0.825 | 0.825 | 0.825 | 8.250 | 0 |
| 2024-01-22 | 0.810 | 0.850 | 0.805 | 0.825 | 8.250 | 2,473 |
| 2024-01-19 | 0.810 | 0.810 | 0.810 | 0.810 | 8.100 | 80,010 |
| 2024-01-18 | 0.865 | 0.865 | 0.865 | 0.865 | 8.650 | 0 |
| 2024-01-17 | 0.855 | 0.865 | 0.855 | 0.865 | 8.650 | 958 |
| 2024-01-16 | 0.840 | 0.845 | 0.840 | 0.845 | 8.450 | 242 |
| 2024-01-15 | 0.815 | 0.815 | 0.815 | 0.815 | 8.150 | 50,012 |
| 2024-01-12 | 0.800 | 0.800 | 0.785 | 0.785 | 7.850 | 120 |
| 2024-01-11 | 0.780 | 0.780 | 0.780 | 0.780 | 7.800 | 722 |
| 2024-01-10 | 0.815 | 0.815 | 0.750 | 0.750 | 7.500 | 550 |
| 2024-01-09 | 0.815 | 0.815 | 0.815 | 0.815 | 8.150 | 1,987 |
| 2024-01-08 | 0.970 | 0.970 | 0.835 | 0.855 | 8.550 | 7,115 |
| 2024-01-05 | 0.980 | 0.980 | 0.980 | 0.980 | 9.800 | 109 |
| 2024-01-04 | 0.980 | 0.980 | 0.965 | 0.980 | 9.800 | 1,816 |
| 2024-01-03 | 0.970 | 0.970 | 0.965 | 0.970 | 9.700 | 377 |
| 2024-01-02 | 0.905 | 1.010 | 0.905 | 0.985 | 9.850 | 7,032 |
| 2023-12-29 | 0.865 | 0.865 | 0.860 | 0.860 | 8.600 | 2,771 |
| 2023-12-28 | 0.860 | 0.905 | 0.860 | 0.860 | 8.600 | 8,838 |
| 2023-12-27 | 0.810 | 0.860 | 0.810 | 0.860 | 8.600 | 5,404 |
| 2023-12-22 | 0.875 | 0.875 | 0.833 | 0.840 | 8.400 | 13,227 |
| 2023-12-21 | 0.820 | 0.870 | 0.820 | 0.850 | 8.500 | 12,155 |
| 2023-12-20 | 0.800 | 0.810 | 0.720 | 0.800 | 8.000 | 212,020 |
| 2023-12-19 | 0.880 | 0.900 | 0.850 | 0.850 | 8.500 | 118,472 |
← NewerPage 12 of 12 · 720 trading days
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.