Cettire Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	2.790	2.810	2.620	2.780	2.780	1,390,272
2023-09-22	2.950	2.950	2.780	2.820	2.820	2,787,260
2023-09-21	2.960	3.020	2.860	2.990	2.990	1,578,487
2023-09-20	2.900	3.030	2.850	2.990	2.990	1,730,363
2023-09-19	2.980	3.050	2.850	2.920	2.920	1,705,774
2023-09-18	2.840	2.980	2.760	2.980	2.980	1,602,376
2023-09-15	2.830	2.850	2.710	2.830	2.830	19,873,876
2023-09-14	2.800	2.910	2.780	2.780	2.780	799,792
2023-09-13	2.950	2.960	2.790	2.810	2.810	1,834,451
2023-09-12	3.010	3.020	2.960	3.000	3.000	774,654
2023-09-11	3.050	3.090	2.960	2.990	2.990	978,033
2023-09-08	3.160	3.170	3.030	3.030	3.030	1,299,457
2023-09-07	3.210	3.350	3.130	3.190	3.190	2,876,268
2023-09-06	3.490	3.490	3.120	3.210	3.210	2,226,758
2023-09-05	3.160	3.340	3.160	3.240	3.240	1,802,064
2023-09-04	3.080	3.210	3.050	3.200	3.200	4,406,355
2023-09-01	2.780	2.950	2.710	2.920	2.920	2,238,473
2023-08-31	2.890	3.030	2.740	2.740	2.740	9,884,041
2023-08-30	2.770	2.810	2.680	2.790	2.790	7,160,368
2023-08-29	2.670	2.750	2.630	2.710	2.710	1,198,433
2023-08-28	2.490	2.650	2.420	2.620	2.620	2,902,829
2023-08-25	2.760	2.760	2.490	2.530	2.530	4,641,775
2023-08-24	2.900	2.910	2.800	2.820	2.820	1,685,712
2023-08-23	2.820	3.080	2.800	2.900	2.900	1,786,741
2023-08-22	2.870	2.900	2.700	2.830	2.830	3,979,226
2023-08-21	2.950	3.010	2.880	2.920	2.920	2,121,950
2023-08-18	2.960	3.100	2.870	2.990	2.990	2,708,464
2023-08-17	3.100	3.170	3.010	3.070	3.070	2,292,354
2023-08-16	3.130	3.180	3.100	3.110	3.110	1,862,389
2023-08-15	3.190	3.240	3.140	3.200	3.200	1,757,621
2023-08-14	3.320	3.330	3.190	3.190	3.190	2,253,184
2023-08-11	3.150	3.360	3.040	3.310	3.310	39,762,364
2023-08-10	3.050	3.460	2.970	3.140	3.140	7,361,386
2023-08-09	2.830	2.940	2.750	2.800	2.800	1,721,927
2023-08-08	2.860	2.890	2.800	2.860	2.860	1,232,716
2023-08-07	2.810	2.960	2.810	2.860	2.860	828,660
2023-08-04	2.790	2.910	2.760	2.870	2.870	903,378
2023-08-03	2.840	2.940	2.780	2.790	2.790	729,076
2023-08-02	2.880	2.970	2.760	2.870	2.870	1,567,829
2023-08-01	2.950	3.000	2.880	2.910	2.910	1,564,778
2023-07-31	2.980	3.090	2.930	2.970	2.970	1,060,940
2023-07-28	3.030	3.070	2.970	3.000	3.000	955,731
2023-07-27	3.240	3.250	3.020	3.060	3.060	1,875,500
2023-07-26	3.180	3.330	3.110	3.190	3.190	1,233,379
2023-07-25	3.100	3.230	3.000	3.160	3.160	766,527
2023-07-24	3.020	3.180	2.970	3.100	3.100	1,654,189
2023-07-21	3.360	3.360	3.070	3.090	3.090	1,053,540
2023-07-20	3.410	3.540	3.380	3.410	3.410	1,734,804
2023-07-19	3.420	3.500	3.360	3.400	3.400	1,080,527
2023-07-18	3.470	3.510	3.280	3.380	3.380	1,341,375
2023-07-17	3.480	3.565	3.450	3.460	3.460	676,761
2023-07-14	3.500	3.520	3.390	3.480	3.480	710,077
2023-07-13	3.550	3.720	3.440	3.490	3.490	1,636,373
2023-07-12	3.420	3.520	3.380	3.500	3.500	2,969,935
2023-07-11	3.530	3.660	3.410	3.460	3.460	1,257,337
2023-07-10	3.300	3.550	3.300	3.490	3.490	7,250,912
2023-07-07	3.430	3.560	3.230	3.310	3.310	1,618,727
2023-07-06	3.330	3.560	3.280	3.540	3.540	1,554,252
2023-07-05	3.350	3.495	3.350	3.440	3.440	1,408,334
2023-07-04	3.180	3.400	3.160	3.370	3.370	848,820

← NewerPage 14 of 22 · 1,266 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.