Cettire Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 3.980 | 4.050 | 3.910 | 3.990 | 3.990 | 1,495,951 |
| 2024-03-13 | 3.800 | 4.020 | 3.800 | 3.980 | 3.980 | 2,141,852 |
| 2024-03-12 | 3.870 | 3.910 | 3.780 | 3.820 | 3.820 | 1,616,019 |
| 2024-03-11 | 3.850 | 3.880 | 3.720 | 3.850 | 3.850 | 4,533,076 |
| 2024-03-08 | 4.060 | 4.210 | 3.830 | 3.900 | 3.900 | 6,535,639 |
| 2024-03-07 | 4.000 | 4.050 | 3.680 | 4.010 | 4.010 | 7,630,444 |
| 2024-03-06 | 3.800 | 4.210 | 3.410 | 3.990 | 3.990 | 15,916,240 |
| 2024-03-05 | 4.520 | 4.660 | 4.460 | 4.660 | 4.660 | 3,278,264 |
| 2024-03-04 | 4.660 | 4.670 | 4.420 | 4.540 | 4.540 | 31,727,640 |
| 2024-03-01 | 4.820 | 4.900 | 4.735 | 4.830 | 4.830 | 1,477,863 |
| 2024-02-29 | 4.790 | 4.870 | 4.660 | 4.790 | 4.790 | 5,685,799 |
| 2024-02-28 | 4.750 | 4.800 | 4.660 | 4.790 | 4.790 | 3,377,347 |
| 2024-02-27 | 4.750 | 4.750 | 4.580 | 4.690 | 4.690 | 1,594,308 |
| 2024-02-26 | 4.700 | 4.780 | 4.660 | 4.690 | 4.690 | 1,089,731 |
| 2024-02-23 | 4.650 | 4.710 | 4.590 | 4.660 | 4.660 | 1,801,687 |
| 2024-02-22 | 4.600 | 4.640 | 4.490 | 4.590 | 4.590 | 2,116,088 |
| 2024-02-21 | 4.620 | 4.660 | 4.470 | 4.540 | 4.540 | 1,916,866 |
| 2024-02-20 | 4.750 | 4.860 | 4.590 | 4.630 | 4.630 | 2,187,263 |
| 2024-02-19 | 4.700 | 4.860 | 4.550 | 4.860 | 4.860 | 1,769,508 |
| 2024-02-16 | 4.700 | 4.770 | 4.600 | 4.660 | 4.660 | 2,603,720 |
| 2024-02-15 | 4.550 | 4.745 | 4.510 | 4.680 | 4.680 | 1,888,951 |
| 2024-02-14 | 4.450 | 4.615 | 4.400 | 4.540 | 4.540 | 1,926,838 |
| 2024-02-13 | 4.360 | 4.700 | 4.345 | 4.560 | 4.560 | 3,416,594 |
| 2024-02-12 | 4.200 | 4.360 | 4.165 | 4.290 | 4.290 | 2,510,773 |
| 2024-02-09 | 4.170 | 4.300 | 4.090 | 4.180 | 4.180 | 4,319,814 |
| 2024-02-08 | 4.030 | 4.275 | 3.980 | 4.190 | 4.190 | 7,174,361 |
| 2024-02-07 | 4.150 | 4.430 | 3.695 | 3.970 | 3.970 | 13,060,449 |
| 2024-02-06 | 3.190 | 3.215 | 3.110 | 3.170 | 3.170 | 1,452,763 |
| 2024-02-05 | 3.240 | 3.285 | 3.190 | 3.230 | 3.230 | 1,694,463 |
| 2024-02-02 | 3.190 | 3.335 | 3.160 | 3.250 | 3.250 | 2,043,658 |
| 2024-02-01 | 3.150 | 3.190 | 3.070 | 3.170 | 3.170 | 1,527,848 |
| 2024-01-31 | 3.150 | 3.220 | 3.120 | 3.150 | 3.150 | 3,295,973 |
| 2024-01-30 | 3.050 | 3.190 | 3.010 | 3.150 | 3.150 | 1,692,230 |
| 2024-01-29 | 3.040 | 3.140 | 3.010 | 3.050 | 3.050 | 2,105,190 |
| 2024-01-25 | 3.050 | 3.050 | 2.980 | 3.000 | 3.000 | 1,146,928 |
| 2024-01-24 | 3.000 | 3.060 | 2.950 | 3.020 | 3.020 | 862,170 |
| 2024-01-23 | 2.790 | 3.070 | 2.790 | 3.000 | 3.000 | 1,636,902 |
| 2024-01-22 | 2.740 | 2.820 | 2.740 | 2.810 | 2.810 | 749,493 |
| 2024-01-19 | 2.790 | 2.790 | 2.690 | 2.760 | 2.760 | 1,629,318 |
| 2024-01-18 | 2.570 | 2.770 | 2.540 | 2.760 | 2.760 | 1,867,091 |
| 2024-01-17 | 2.550 | 2.600 | 2.490 | 2.590 | 2.590 | 953,801 |
| 2024-01-16 | 2.600 | 2.610 | 2.450 | 2.520 | 2.520 | 1,745,830 |
| 2024-01-15 | 2.560 | 2.580 | 2.490 | 2.500 | 2.500 | 272,027 |
| 2024-01-12 | 2.670 | 2.670 | 2.560 | 2.590 | 2.590 | 1,953,688 |
| 2024-01-11 | 2.720 | 2.870 | 2.650 | 2.670 | 2.670 | 2,281,399 |
| 2024-01-10 | 2.750 | 2.820 | 2.630 | 2.670 | 2.670 | 1,818,742 |
| 2024-01-09 | 2.690 | 2.810 | 2.680 | 2.720 | 2.720 | 1,125,761 |
| 2024-01-08 | 2.670 | 2.725 | 2.630 | 2.650 | 2.650 | 1,215,547 |
| 2024-01-05 | 2.780 | 2.780 | 2.610 | 2.670 | 2.670 | 2,269,161 |
| 2024-01-04 | 2.750 | 2.780 | 2.690 | 2.750 | 2.750 | 1,005,901 |
| 2024-01-03 | 2.870 | 2.890 | 2.720 | 2.750 | 2.750 | 2,241,670 |
| 2024-01-02 | 2.840 | 2.925 | 2.840 | 2.920 | 2.920 | 358,021 |
| 2023-12-29 | 2.870 | 2.930 | 2.850 | 2.900 | 2.900 | 1,026,333 |
| 2023-12-28 | 2.980 | 2.980 | 2.810 | 2.910 | 2.910 | 1,198,790 |
| 2023-12-27 | 2.980 | 3.020 | 2.860 | 2.970 | 2.970 | 1,613,483 |
| 2023-12-22 | 2.920 | 3.010 | 2.860 | 2.960 | 2.960 | 1,720,097 |
| 2023-12-21 | 2.750 | 2.920 | 2.740 | 2.910 | 2.910 | 1,611,847 |
| 2023-12-20 | 2.850 | 2.930 | 2.790 | 2.790 | 2.790 | 1,990,016 |
| 2023-12-19 | 2.810 | 2.900 | 2.760 | 2.880 | 2.880 | 1,418,296 |
| 2023-12-18 | 2.730 | 2.825 | 2.720 | 2.780 | 2.780 | 1,512,638 |
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.