Corporate Travel Management Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	3.150	3.320	3.100	3.290	3.290	2,467,280
2026-10-20	2.430	3.180	2.430	3.060	3.060	4,171,649
2026-10-19	2.470	2.530	2.410	2.480	2.480	455,448
2026-10-16	2.510	2.580	2.490	2.510	2.510	510,408
2026-10-15	2.600	2.710	2.490	2.490	2.490	1,543,172
2026-10-14	2.410	2.660	2.400	2.620	2.620	2,106,474
2026-10-13	2.360	2.410	2.350	2.410	2.410	379,138
2026-10-12	2.350	2.410	2.340	2.350	2.350	528,034
2026-10-09	2.270	2.370	2.250	2.340	2.340	883,827
2026-10-08	2.200	2.280	2.160	2.280	2.280	635,153
2026-10-07	2.250	2.250	2.200	2.200	2.200	439,699
2026-10-06	2.330	2.360	2.210	2.220	2.220	618,860
2026-10-05	2.380	2.440	2.320	2.330	2.330	476,087
2026-10-02	2.260	2.420	2.260	2.410	2.410	835,033
2026-10-01	2.410	2.410	2.220	2.300	2.300	1,408,082
2026-09-30	2.360	2.460	2.290	2.460	2.460	1,055,050
2026-09-29	2.330	2.480	2.290	2.340	2.340	841,254
2026-09-28	2.380	2.450	2.330	2.330	2.330	729,385
2026-09-25	2.480	2.480	2.360	2.420	2.420	1,321,191
2026-09-24	2.520	2.590	2.430	2.430	2.430	1,340,515
2026-09-23	2.750	2.750	2.500	2.570	2.570	1,655,680
2026-09-22	2.630	2.890	2.600	2.740	2.740	1,779,305
2026-09-21	2.670	2.720	2.550	2.570	2.570	1,208,944
2026-09-18	2.690	2.730	2.580	2.660	2.660	2,686,891
2026-09-17	2.300	2.610	2.300	2.600	2.600	2,832,948
2026-09-16	2.400	2.420	2.250	2.310	2.310	2,581,740
2026-09-15	2.350	2.460	2.325	2.400	2.400	2,309,531
2026-09-14	2.520	2.520	2.230	2.380	2.380	3,092,969
2026-09-11	2.120	2.490	2.050	2.460	2.460	4,316,220
2026-09-10	2.000	2.130	1.970	2.130	2.130	5,666,830
2026-09-09	2.210	2.220	2.000	2.000	2.000	5,734,081
2026-09-08	2.250	2.310	2.170	2.220	2.220	6,131,433
2026-09-07	2.300	2.410	2.150	2.200	2.200	6,851,542
2026-09-04	2.200	2.500	2.190	2.250	2.250	11,883,957
2026-09-03	3.000	3.400	2.320	2.320	2.320	24,878,302
2026-09-02	16.070	16.070	16.070	16.070	16.070	0
2026-09-01	16.070	16.070	16.070	16.070	16.070	0
2026-08-31	16.070	16.070	16.070	16.070	16.070	0
2026-08-28	16.070	16.070	16.070	16.070	16.070	0
2026-08-27	16.070	16.070	16.070	16.070	16.070	0
2026-08-26	16.070	16.070	16.070	16.070	16.070	0
2026-08-25	16.070	16.070	16.070	16.070	16.070	0
2026-08-24	16.070	16.070	16.070	16.070	16.070	0
2026-08-21	16.070	16.070	16.070	16.070	16.070	0
2026-08-20	16.070	16.070	16.070	16.070	16.070	0
2026-08-19	16.070	16.070	16.070	16.070	16.070	0
2026-08-18	16.070	16.070	16.070	16.070	16.070	0
2026-08-17	16.070	16.070	16.070	16.070	16.070	0
2026-08-14	16.070	16.070	16.070	16.070	16.070	0
2026-08-13	16.070	16.070	16.070	16.070	16.070	0
2026-08-12	16.070	16.070	16.070	16.070	16.070	0
2026-08-11	16.070	16.070	16.070	16.070	16.070	0
2026-08-10	16.070	16.070	16.070	16.070	16.070	0
2026-08-07	16.070	16.070	16.070	16.070	16.070	0
2026-08-06	16.070	16.070	16.070	16.070	16.070	0
2026-08-05	16.070	16.070	16.070	16.070	16.070	0
2026-08-04	16.070	16.070	16.070	16.070	16.070	0
2026-08-03	16.070	16.070	16.070	16.070	16.070	0
2026-07-31	16.070	16.070	16.070	16.070	16.070	0
2026-07-30	16.070	16.070	16.070	16.070	16.070	0

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-02-28	0.1000 AUD
2024-08-29	0.1200 AUD
2024-02-29	0.1700 AUD
2023-09-05	0.2200 AUD
2023-03-14	0.0600 AUD
2022-09-05	0.0500 AUD
2020-03-05	0.1749 AUD
2019-09-05	0.2138 AUD
2019-03-07	0.1749 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.