Cettire Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 2.320 | 2.320 | 2.240 | 2.280 | 2.280 | 2,588,010 |
| 2024-06-11 | 2.330 | 2.380 | 2.300 | 2.320 | 2.320 | 2,896,623 |
| 2024-06-07 | 2.280 | 2.360 | 2.280 | 2.360 | 2.360 | 1,789,618 |
| 2024-06-06 | 2.320 | 2.350 | 2.250 | 2.260 | 2.260 | 3,875,158 |
| 2024-06-05 | 2.220 | 2.300 | 2.150 | 2.300 | 2.300 | 4,098,835 |
| 2024-06-04 | 2.310 | 2.320 | 2.200 | 2.230 | 2.230 | 1,766,346 |
| 2024-06-03 | 2.340 | 2.340 | 2.250 | 2.310 | 2.310 | 3,042,348 |
| 2024-05-31 | 2.260 | 2.330 | 2.240 | 2.330 | 2.330 | 2,654,674 |
| 2024-05-30 | 2.250 | 2.270 | 2.160 | 2.220 | 2.220 | 7,143,957 |
| 2024-05-29 | 2.430 | 2.450 | 2.270 | 2.290 | 2.290 | 3,517,077 |
| 2024-05-28 | 2.600 | 2.610 | 2.420 | 2.430 | 2.430 | 3,291,877 |
| 2024-05-27 | 2.310 | 2.690 | 2.300 | 2.620 | 2.620 | 8,525,731 |
| 2024-05-24 | 2.390 | 2.460 | 2.350 | 2.380 | 2.380 | 5,509,314 |
| 2024-05-23 | 2.400 | 2.505 | 2.360 | 2.440 | 2.440 | 3,203,155 |
| 2024-05-22 | 2.510 | 2.525 | 2.360 | 2.400 | 2.400 | 3,225,938 |
| 2024-05-21 | 2.620 | 2.680 | 2.460 | 2.490 | 2.490 | 4,494,667 |
| 2024-05-20 | 2.670 | 2.680 | 2.590 | 2.590 | 2.590 | 2,939,035 |
| 2024-05-17 | 2.900 | 2.900 | 2.655 | 2.700 | 2.700 | 3,382,115 |
| 2024-05-16 | 2.970 | 2.980 | 2.870 | 2.900 | 2.900 | 1,887,078 |
| 2024-05-15 | 3.040 | 3.060 | 2.890 | 2.930 | 2.930 | 2,689,576 |
| 2024-05-14 | 3.000 | 3.100 | 2.980 | 3.030 | 3.030 | 833,146 |
| 2024-05-13 | 3.070 | 3.100 | 3.020 | 3.050 | 3.050 | 933,335 |
| 2024-05-10 | 3.190 | 3.200 | 3.055 | 3.080 | 3.080 | 2,287,643 |
| 2024-05-09 | 3.230 | 3.240 | 3.095 | 3.190 | 3.190 | 3,077,825 |
| 2024-05-08 | 3.190 | 3.210 | 3.065 | 3.200 | 3.200 | 2,943,638 |
| 2024-05-07 | 3.030 | 3.170 | 3.010 | 3.170 | 3.170 | 2,693,672 |
| 2024-05-06 | 3.050 | 3.070 | 2.970 | 2.970 | 2.970 | 1,490,801 |
| 2024-05-03 | 2.980 | 3.025 | 2.970 | 3.010 | 3.010 | 934,779 |
| 2024-05-02 | 2.940 | 2.970 | 2.870 | 2.940 | 2.940 | 1,583,643 |
| 2024-05-01 | 2.950 | 2.975 | 2.910 | 2.940 | 2.940 | 771,211 |
| 2024-04-30 | 3.050 | 3.070 | 2.980 | 2.990 | 2.990 | 1,171,699 |
| 2024-04-29 | 2.920 | 3.050 | 2.910 | 3.020 | 3.020 | 1,691,672 |
| 2024-04-26 | 2.970 | 2.990 | 2.890 | 2.890 | 2.890 | 1,718,195 |
| 2024-04-24 | 3.080 | 3.110 | 3.010 | 3.010 | 3.010 | 1,407,074 |
| 2024-04-23 | 2.950 | 3.060 | 2.920 | 3.050 | 3.050 | 3,986,706 |
| 2024-04-22 | 3.080 | 3.080 | 2.790 | 2.900 | 2.900 | 4,716,167 |
| 2024-04-19 | 3.120 | 3.240 | 3.080 | 3.090 | 3.090 | 2,591,836 |
| 2024-04-18 | 3.090 | 3.220 | 3.070 | 3.200 | 3.200 | 3,517,809 |
| 2024-04-17 | 3.030 | 3.140 | 3.010 | 3.060 | 3.060 | 2,405,273 |
| 2024-04-16 | 3.100 | 3.120 | 2.990 | 3.010 | 3.010 | 2,088,351 |
| 2024-04-15 | 3.060 | 3.220 | 3.060 | 3.150 | 3.150 | 4,268,502 |
| 2024-04-12 | 3.620 | 3.790 | 3.120 | 3.120 | 3.120 | 8,906,815 |
| 2024-04-11 | 3.350 | 3.380 | 3.310 | 3.350 | 3.350 | 1,391,043 |
| 2024-04-10 | 3.360 | 3.460 | 3.320 | 3.440 | 3.440 | 1,794,762 |
| 2024-04-09 | 3.350 | 3.515 | 3.310 | 3.380 | 3.380 | 3,327,456 |
| 2024-04-08 | 3.290 | 3.330 | 3.240 | 3.310 | 3.310 | 2,186,106 |
| 2024-04-05 | 3.220 | 3.280 | 3.165 | 3.270 | 3.270 | 4,561,110 |
| 2024-04-04 | 3.390 | 3.450 | 3.230 | 3.280 | 3.280 | 5,577,452 |
| 2024-04-03 | 3.380 | 3.460 | 3.240 | 3.370 | 3.370 | 6,005,717 |
| 2024-04-02 | 3.940 | 3.980 | 3.360 | 3.410 | 3.410 | 6,515,385 |
| 2024-03-28 | 4.160 | 4.220 | 4.020 | 4.050 | 4.050 | 2,195,096 |
| 2024-03-27 | 4.060 | 4.180 | 4.045 | 4.150 | 4.150 | 1,635,787 |
| 2024-03-26 | 4.050 | 4.130 | 4.000 | 4.100 | 4.100 | 1,311,616 |
| 2024-03-25 | 4.030 | 4.140 | 3.910 | 4.060 | 4.060 | 2,985,975 |
| 2024-03-22 | 4.260 | 4.390 | 4.050 | 4.060 | 4.060 | 2,996,465 |
| 2024-03-21 | 4.110 | 4.430 | 4.070 | 4.330 | 4.330 | 3,468,199 |
| 2024-03-20 | 4.140 | 4.340 | 4.140 | 4.280 | 4.280 | 2,060,919 |
| 2024-03-19 | 4.240 | 4.350 | 4.140 | 4.140 | 4.140 | 2,483,838 |
| 2024-03-18 | 4.080 | 4.250 | 4.020 | 4.150 | 4.150 | 2,206,650 |
| 2024-03-15 | 3.970 | 4.040 | 3.880 | 4.020 | 4.020 | 3,877,777 |
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.