Cettire Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	2.920	2.930	2.760	2.760	2.760	2,611,030
2023-12-14	2.900	2.985	2.860	2.920	2.920	1,864,481
2023-12-13	2.750	2.840	2.690	2.810	2.810	2,253,748
2023-12-12	2.880	2.880	2.670	2.740	2.740	4,926,796
2023-12-11	2.880	2.940	2.850	2.870	2.870	1,767,894
2023-12-08	2.990	3.070	2.870	2.920	2.920	2,449,528
2023-12-07	3.140	3.140	2.980	3.030	3.030	2,353,892
2023-12-06	3.110	3.180	3.030	3.140	3.140	1,944,538
2023-12-05	3.200	3.290	2.950	3.070	3.070	4,451,842
2023-12-04	3.300	3.450	3.290	3.350	3.350	1,769,599
2023-12-01	3.140	3.370	3.090	3.250	3.250	2,405,571
2023-11-30	3.350	3.350	2.860	3.090	3.090	11,366,191
2023-11-29	3.440	3.635	3.360	3.450	3.450	15,443,259
2023-11-28	3.260	3.450	3.260	3.380	3.380	1,954,091
2023-11-27	3.480	3.480	3.240	3.280	3.280	1,344,343
2023-11-24	3.390	3.465	3.350	3.450	3.450	985,090
2023-11-23	3.450	3.490	3.300	3.370	3.370	1,707,702
2023-11-22	3.340	3.415	3.220	3.380	3.380	1,109,437
2023-11-21	3.150	3.380	3.130	3.350	3.350	2,076,933
2023-11-20	2.980	3.150	2.980	3.130	3.130	1,033,833
2023-11-17	3.120	3.120	2.960	2.990	2.990	1,016,953
2023-11-16	3.110	3.210	3.070	3.110	3.110	1,295,322
2023-11-15	2.970	3.110	2.950	3.110	3.110	1,083,847
2023-11-14	2.780	2.940	2.750	2.910	2.910	1,351,072
2023-11-13	2.800	2.880	2.740	2.760	2.760	772,850
2023-11-10	2.850	2.860	2.690	2.770	2.770	1,166,198
2023-11-09	2.890	2.930	2.820	2.870	2.870	2,725,370
2023-11-08	2.880	3.000	2.880	2.920	2.920	490,772
2023-11-07	2.940	3.020	2.850	2.920	2.920	600,191
2023-11-06	2.850	2.980	2.850	2.960	2.960	1,534,330
2023-11-03	2.660	2.910	2.660	2.830	2.830	4,707,362
2023-11-02	2.540	2.610	2.510	2.600	2.600	1,151,681
2023-11-01	2.560	2.610	2.500	2.530	2.530	849,722
2023-10-31	2.550	2.610	2.520	2.560	2.560	861,800
2023-10-30	2.450	2.530	2.420	2.480	2.480	886,781
2023-10-27	2.460	2.500	2.390	2.480	2.480	1,012,066
2023-10-26	2.520	2.520	2.420	2.510	2.510	1,246,586
2023-10-25	2.550	2.630	2.500	2.580	2.580	1,025,709
2023-10-24	2.390	2.560	2.360	2.540	2.540	1,640,384
2023-10-23	2.450	2.530	2.390	2.400	2.400	1,308,891
2023-10-20	2.370	2.475	2.330	2.440	2.440	2,296,359
2023-10-19	2.530	2.530	2.180	2.430	2.430	3,783,630
2023-10-18	2.810	2.900	2.530	2.540	2.540	3,121,595
2023-10-17	2.720	2.720	2.600	2.630	2.630	1,458,069
2023-10-16	2.890	2.900	2.640	2.640	2.640	2,512,452
2023-10-13	2.920	2.960	2.830	2.910	2.910	880,723
2023-10-12	2.830	2.940	2.810	2.900	2.900	1,016,223
2023-10-11	2.860	2.900	2.720	2.850	2.850	1,210,417
2023-10-10	2.830	2.960	2.830	2.830	2.830	1,146,116
2023-10-09	2.770	2.860	2.740	2.830	2.830	826,211
2023-10-06	2.840	2.840	2.650	2.750	2.750	2,112,051
2023-10-05	2.900	2.980	2.850	2.850	2.850	1,361,062
2023-10-04	2.720	2.930	2.700	2.910	2.910	1,513,335
2023-10-03	2.790	2.880	2.770	2.790	2.790	877,484
2023-10-02	2.860	2.945	2.750	2.840	2.840	972,705
2023-09-29	2.930	2.980	2.850	2.880	2.880	1,575,794
2023-09-28	2.810	2.940	2.770	2.940	2.940	1,774,540
2023-09-27	2.740	2.850	2.710	2.790	2.790	693,590
2023-09-26	2.790	2.890	2.750	2.790	2.790	695,017
2023-09-25	2.790	2.810	2.620	2.780	2.780	1,390,272

← NewerPage 13 of 22 · 1,270 trading daysOlder →

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.