Cettire Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.445	1.575	1.440	1.550	1.550	842,393
2023-03-31	1.395	1.460	1.395	1.445	1.445	560,443
2023-03-30	1.375	1.415	1.330	1.375	1.375	511,103
2023-03-29	1.360	1.370	1.270	1.340	1.340	741,270
2023-03-28	1.295	1.375	1.295	1.330	1.330	681,563
2023-03-27	1.395	1.400	1.280	1.285	1.285	334,935
2023-03-24	1.340	1.400	1.320	1.395	1.395	232,772
2023-03-23	1.370	1.370	1.295	1.340	1.340	323,475
2023-03-22	1.345	1.400	1.335	1.345	1.345	401,708
2023-03-21	1.295	1.335	1.290	1.330	1.330	326,299
2023-03-20	1.345	1.365	1.270	1.295	1.295	441,155
2023-03-17	1.500	1.525	1.335	1.395	1.395	1,902,203
2023-03-16	1.590	1.590	1.420	1.480	1.480	541,966
2023-03-15	1.515	1.600	1.510	1.595	1.595	174,850
2023-03-14	1.510	1.565	1.485	1.515	1.515	197,530
2023-03-13	1.480	1.560	1.450	1.560	1.560	550,797
2023-03-10	1.560	1.565	1.495	1.515	1.515	403,705
2023-03-09	1.620	1.620	1.555	1.570	1.570	234,579
2023-03-08	1.630	1.670	1.575	1.585	1.585	512,780
2023-03-07	1.650	1.710	1.615	1.655	1.655	604,342
2023-03-06	1.635	1.695	1.625	1.640	1.640	661,209
2023-03-03	1.695	1.695	1.585	1.630	1.630	501,258
2023-03-02	1.680	1.725	1.645	1.685	1.685	595,300
2023-03-01	1.655	1.710	1.625	1.680	1.680	721,071
2023-02-28	1.620	1.690	1.590	1.660	1.660	475,235
2023-02-27	1.600	1.635	1.540	1.580	1.580	488,094
2023-02-24	1.635	1.645	1.575	1.580	1.580	402,652
2023-02-23	1.560	1.665	1.550	1.590	1.590	654,069
2023-02-22	1.520	1.590	1.495	1.550	1.550	985,913
2023-02-21	1.540	1.575	1.535	1.555	1.555	303,753
2023-02-20	1.530	1.540	1.515	1.525	1.525	276,102
2023-02-17	1.580	1.605	1.480	1.555	1.555	1,252,651
2023-02-16	1.595	1.610	1.540	1.565	1.565	423,966
2023-02-15	1.745	1.750	1.580	1.585	1.585	463,353
2023-02-14	1.790	1.850	1.770	1.780	1.780	686,027
2023-02-13	1.680	1.800	1.680	1.770	1.770	944,481
2023-02-10	1.685	1.745	1.660	1.700	1.700	1,188,665
2023-02-09	1.710	1.760	1.640	1.700	1.700	905,560
2023-02-08	1.715	1.830	1.670	1.765	1.765	1,775,477
2023-02-07	2.070	2.070	1.635	1.700	1.700	3,618,048
2023-02-06	2.000	2.040	1.820	1.820	1.820	960,494
2023-02-03	2.010	2.060	1.995	2.000	2.000	549,603
2023-02-02	2.020	2.150	2.010	2.030	2.030	992,928
2023-02-01	1.925	2.090	1.885	2.030	2.030	1,569,776
2023-01-31	1.860	1.950	1.845	1.910	1.910	1,758,849
2023-01-30	1.770	1.930	1.750	1.900	1.900	535,409
2023-01-27	1.770	1.825	1.745	1.770	1.770	233,502
2023-01-25	1.875	1.985	1.755	1.755	1.755	1,090,769
2023-01-24	1.775	1.975	1.770	1.920	1.920	1,366,834
2023-01-23	1.700	1.805	1.700	1.735	1.735	262,060
2023-01-20	1.940	2.010	1.655	1.655	1.655	1,451,777
2023-01-19	1.870	1.970	1.805	1.955	1.955	803,438
2023-01-18	1.740	1.905	1.740	1.885	1.885	1,038,966
2023-01-17	1.765	1.790	1.695	1.790	1.790	242,931
2023-01-16	1.730	1.760	1.640	1.760	1.760	492,098
2023-01-13	1.655	1.770	1.650	1.680	1.680	830,683
2023-01-12	1.600	1.675	1.560	1.610	1.610	563,186
2023-01-11	1.390	1.595	1.390	1.595	1.595	583,691
2023-01-10	1.405	1.465	1.390	1.415	1.415	97,156
2023-01-09	1.380	1.480	1.380	1.420	1.420	150,443

← NewerPage 16 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.