Cettire Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	2.950	3.150	2.920	3.110	3.110	1,286,408
2023-06-29	2.970	3.050	2.830	2.960	2.960	1,774,070
2023-06-28	2.700	2.970	2.700	2.940	2.940	1,507,026
2023-06-27	2.690	2.830	2.645	2.700	2.700	1,580,687
2023-06-26	2.520	2.750	2.490	2.730	2.730	1,410,634
2023-06-23	2.420	2.650	2.420	2.550	2.550	1,818,529
2023-06-22	2.200	2.470	2.170	2.400	2.400	3,852,272
2023-06-21	2.260	2.350	2.200	2.200	2.200	1,859,768
2023-06-20	2.090	2.260	2.080	2.260	2.260	966,351
2023-06-19	2.040	2.100	2.010	2.090	2.090	2,263,605
2023-06-16	1.930	2.080	1.930	2.040	2.040	1,950,986
2023-06-15	1.885	1.920	1.865	1.910	1.910	4,758,166
2023-06-14	1.945	1.960	1.830	1.885	1.885	1,644,375
2023-06-13	1.950	1.975	1.900	1.925	1.925	794,532
2023-06-09	1.965	1.975	1.900	1.950	1.950	927,821
2023-06-08	2.080	2.090	1.920	1.980	1.980	9,932,298
2023-06-07	2.050	2.100	2.000	2.070	2.070	812,128
2023-06-06	2.120	2.130	2.020	2.050	2.050	630,530
2023-06-05	2.170	2.200	2.070	2.070	2.070	504,881
2023-06-02	2.150	2.170	2.090	2.120	2.120	542,959
2023-06-01	2.160	2.160	2.050	2.090	2.090	451,060
2023-05-31	1.955	2.160	1.930	2.160	2.160	1,141,367
2023-05-30	1.925	1.945	1.870	1.940	1.940	418,432
2023-05-29	1.920	1.980	1.885	1.910	1.910	1,045,416
2023-05-26	1.900	1.920	1.855	1.880	1.880	447,343
2023-05-25	1.940	1.975	1.885	1.920	1.920	707,851
2023-05-24	2.150	2.180	1.945	1.960	1.960	1,078,208
2023-05-23	2.200	2.230	2.110	2.180	2.180	444,277
2023-05-22	2.340	2.360	2.150	2.170	2.170	806,212
2023-05-19	2.190	2.340	2.190	2.290	2.290	1,186,990
2023-05-18	2.040	2.220	2.040	2.190	2.190	2,053,951
2023-05-17	2.000	2.120	1.980	2.020	2.020	3,791,711
2023-05-16	1.970	2.170	1.750	1.785	1.785	4,245,292
2023-05-15	1.850	1.920	1.765	1.865	1.865	634,080
2023-05-12	1.750	1.850	1.715	1.840	1.840	2,868,093
2023-05-11	1.730	1.820	1.730	1.765	1.765	262,597
2023-05-10	1.725	1.775	1.725	1.740	1.740	186,276
2023-05-09	1.830	1.830	1.730	1.740	1.740	675,974
2023-05-08	1.870	1.895	1.820	1.840	1.840	911,210
2023-05-05	1.815	1.910	1.815	1.850	1.850	459,225
2023-05-04	1.810	1.850	1.760	1.840	1.840	468,651
2023-05-03	1.770	1.820	1.745	1.810	1.810	216,008
2023-05-02	1.750	1.840	1.730	1.780	1.780	475,148
2023-05-01	1.930	1.970	1.755	1.755	1.755	862,893
2023-04-28	1.920	1.935	1.855	1.930	1.930	722,360
2023-04-27	1.940	2.010	1.885	1.905	1.905	659,533
2023-04-26	1.800	1.975	1.780	1.970	1.970	1,033,256
2023-04-24	1.850	1.890	1.810	1.830	1.830	284,718
2023-04-21	1.800	1.855	1.775	1.850	1.850	287,859
2023-04-20	1.710	1.815	1.685	1.800	1.800	417,853
2023-04-19	1.730	1.750	1.690	1.745	1.745	634,496
2023-04-18	1.815	1.860	1.750	1.750	1.750	666,050
2023-04-17	1.810	1.870	1.775	1.815	1.815	638,947
2023-04-14	1.800	1.840	1.740	1.810	1.810	1,187,237
2023-04-13	1.750	1.790	1.710	1.790	1.790	440,570
2023-04-12	1.735	1.785	1.695	1.750	1.750	390,880
2023-04-11	1.700	1.855	1.700	1.745	1.745	651,545
2023-04-06	1.640	1.700	1.640	1.700	1.700	374,792
2023-04-05	1.660	1.675	1.618	1.655	1.655	260,665
2023-04-04	1.540	1.670	1.540	1.640	1.640	480,485

← NewerPage 15 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.