Cettire Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 1.400 | 1.440 | 1.330 | 1.355 | 1.355 | 7,222,195 |
| 2024-09-03 | 1.390 | 1.670 | 1.285 | 1.540 | 1.540 | 14,091,148 |
| 2024-09-02 | 1.120 | 1.410 | 1.120 | 1.405 | 1.405 | 13,032,641 |
| 2024-08-30 | 1.030 | 1.090 | 1.020 | 1.050 | 1.050 | 15,984,922 |
| 2024-08-29 | 1.110 | 1.260 | 1.060 | 1.060 | 1.060 | 14,631,294 |
| 2024-08-28 | 1.310 | 1.345 | 1.265 | 1.330 | 1.330 | 2,662,680 |
| 2024-08-27 | 1.340 | 1.365 | 1.290 | 1.330 | 1.330 | 2,109,920 |
| 2024-08-26 | 1.465 | 1.495 | 1.305 | 1.310 | 1.310 | 3,959,865 |
| 2024-08-23 | 1.430 | 1.490 | 1.395 | 1.460 | 1.460 | 2,154,131 |
| 2024-08-22 | 1.435 | 1.475 | 1.395 | 1.455 | 1.455 | 2,197,042 |
| 2024-08-21 | 1.365 | 1.455 | 1.355 | 1.425 | 1.425 | 1,943,737 |
| 2024-08-20 | 1.395 | 1.435 | 1.355 | 1.370 | 1.370 | 4,055,978 |
| 2024-08-19 | 1.330 | 1.385 | 1.295 | 1.385 | 1.385 | 2,059,430 |
| 2024-08-16 | 1.300 | 1.340 | 1.290 | 1.320 | 1.320 | 2,170,653 |
| 2024-08-15 | 1.255 | 1.330 | 1.245 | 1.285 | 1.285 | 1,935,561 |
| 2024-08-14 | 1.200 | 1.288 | 1.175 | 1.250 | 1.250 | 2,891,689 |
| 2024-08-13 | 1.180 | 1.210 | 1.155 | 1.175 | 1.175 | 2,429,272 |
| 2024-08-12 | 1.130 | 1.215 | 1.120 | 1.175 | 1.175 | 3,210,591 |
| 2024-08-09 | 1.145 | 1.195 | 1.115 | 1.120 | 1.120 | 2,966,914 |
| 2024-08-08 | 1.180 | 1.180 | 1.120 | 1.140 | 1.140 | 1,766,641 |
| 2024-08-07 | 1.200 | 1.220 | 1.165 | 1.165 | 1.165 | 2,125,282 |
| 2024-08-06 | 1.200 | 1.245 | 1.190 | 1.200 | 1.200 | 1,517,635 |
| 2024-08-05 | 1.270 | 1.295 | 1.205 | 1.210 | 1.210 | 2,536,821 |
| 2024-08-02 | 1.300 | 1.340 | 1.285 | 1.310 | 1.310 | 1,688,047 |
| 2024-08-01 | 1.350 | 1.395 | 1.325 | 1.325 | 1.325 | 1,595,440 |
| 2024-07-31 | 1.330 | 1.355 | 1.288 | 1.325 | 1.325 | 10,702,975 |
| 2024-07-30 | 1.300 | 1.310 | 1.260 | 1.310 | 1.310 | 4,171,264 |
| 2024-07-29 | 1.390 | 1.420 | 1.320 | 1.330 | 1.330 | 3,074,842 |
| 2024-07-26 | 1.360 | 1.495 | 1.360 | 1.390 | 1.390 | 3,940,381 |
| 2024-07-25 | 1.375 | 1.375 | 1.325 | 1.350 | 1.350 | 2,971,671 |
| 2024-07-24 | 1.385 | 1.430 | 1.363 | 1.400 | 1.400 | 2,378,016 |
| 2024-07-23 | 1.370 | 1.380 | 1.350 | 1.375 | 1.375 | 1,751,996 |
| 2024-07-22 | 1.350 | 1.385 | 1.305 | 1.360 | 1.360 | 1,443,466 |
| 2024-07-19 | 1.390 | 1.390 | 1.310 | 1.350 | 1.350 | 1,754,835 |
| 2024-07-18 | 1.415 | 1.525 | 1.405 | 1.405 | 1.405 | 1,187,262 |
| 2024-07-17 | 1.650 | 1.650 | 1.425 | 1.440 | 1.440 | 5,353,614 |
| 2024-07-16 | 1.405 | 1.505 | 1.378 | 1.500 | 1.500 | 3,991,421 |
| 2024-07-15 | 1.450 | 1.480 | 1.315 | 1.385 | 1.385 | 4,702,733 |
| 2024-07-12 | 1.430 | 1.808 | 1.385 | 1.425 | 1.425 | 10,454,706 |
| 2024-07-11 | 1.205 | 1.420 | 1.205 | 1.420 | 1.420 | 4,790,592 |
| 2024-07-10 | 1.240 | 1.240 | 1.195 | 1.205 | 1.205 | 1,901,830 |
| 2024-07-09 | 1.270 | 1.295 | 1.225 | 1.240 | 1.240 | 3,227,012 |
| 2024-07-08 | 1.340 | 1.350 | 1.260 | 1.260 | 1.260 | 2,217,984 |
| 2024-07-05 | 1.320 | 1.360 | 1.295 | 1.310 | 1.310 | 2,679,130 |
| 2024-07-04 | 1.425 | 1.465 | 1.275 | 1.300 | 1.300 | 6,820,495 |
| 2024-07-03 | 1.260 | 1.395 | 1.255 | 1.365 | 1.365 | 7,438,285 |
| 2024-07-02 | 1.285 | 1.315 | 1.215 | 1.215 | 1.215 | 7,732,568 |
| 2024-07-01 | 1.200 | 1.275 | 1.160 | 1.265 | 1.265 | 7,655,334 |
| 2024-06-28 | 1.150 | 1.230 | 1.105 | 1.170 | 1.170 | 14,640,548 |
| 2024-06-27 | 1.050 | 1.140 | 1.020 | 1.105 | 1.105 | 11,685,212 |
| 2024-06-26 | 1.130 | 1.140 | 1.010 | 1.055 | 1.055 | 10,857,198 |
| 2024-06-25 | 1.145 | 1.220 | 1.080 | 1.115 | 1.115 | 16,335,290 |
| 2024-06-24 | 1.400 | 1.480 | 1.080 | 1.135 | 1.135 | 30,003,378 |
| 2024-06-21 | 2.230 | 2.260 | 2.210 | 2.240 | 2.240 | 2,148,859 |
| 2024-06-20 | 2.220 | 2.240 | 2.200 | 2.230 | 2.230 | 1,727,221 |
| 2024-06-19 | 2.260 | 2.300 | 2.210 | 2.220 | 2.220 | 1,149,964 |
| 2024-06-18 | 2.290 | 2.310 | 2.210 | 2.250 | 2.250 | 1,203,412 |
| 2024-06-17 | 2.250 | 2.280 | 2.225 | 2.280 | 2.280 | 2,075,014 |
| 2024-06-14 | 2.280 | 2.320 | 2.250 | 2.280 | 2.280 | 1,277,816 |
| 2024-06-13 | 2.310 | 2.335 | 2.275 | 2.300 | 2.300 | 903,975 |
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.