Cettire Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 1.370 | 1.435 | 1.340 | 1.390 | 1.390 | 235,295 |
| 2023-01-05 | 1.355 | 1.405 | 1.355 | 1.370 | 1.370 | 143,034 |
| 2023-01-04 | 1.320 | 1.425 | 1.310 | 1.390 | 1.390 | 425,286 |
| 2023-01-03 | 1.275 | 1.295 | 1.225 | 1.255 | 1.255 | 240,107 |
| 2022-12-30 | 1.170 | 1.280 | 1.170 | 1.275 | 1.275 | 413,694 |
| 2022-12-29 | 1.180 | 1.220 | 1.125 | 1.170 | 1.170 | 500,230 |
| 2022-12-28 | 1.290 | 1.290 | 1.180 | 1.205 | 1.205 | 421,234 |
| 2022-12-23 | 1.270 | 1.345 | 1.260 | 1.300 | 1.300 | 419,855 |
| 2022-12-22 | 1.290 | 1.310 | 1.270 | 1.280 | 1.280 | 502,966 |
| 2022-12-21 | 1.320 | 1.330 | 1.250 | 1.315 | 1.315 | 359,032 |
| 2022-12-20 | 1.350 | 1.355 | 1.300 | 1.320 | 1.320 | 761,580 |
| 2022-12-19 | 1.380 | 1.415 | 1.350 | 1.360 | 1.360 | 402,754 |
| 2022-12-16 | 1.445 | 1.450 | 1.375 | 1.390 | 1.390 | 863,414 |
| 2022-12-15 | 1.495 | 1.525 | 1.445 | 1.460 | 1.460 | 763,734 |
| 2022-12-14 | 1.425 | 1.465 | 1.420 | 1.430 | 1.430 | 414,253 |
| 2022-12-13 | 1.495 | 1.505 | 1.400 | 1.415 | 1.415 | 745,449 |
| 2022-12-12 | 1.580 | 1.620 | 1.480 | 1.495 | 1.495 | 711,486 |
| 2022-12-09 | 1.590 | 1.635 | 1.535 | 1.585 | 1.585 | 651,880 |
| 2022-12-08 | 1.580 | 1.625 | 1.535 | 1.580 | 1.580 | 382,157 |
| 2022-12-07 | 1.480 | 1.630 | 1.475 | 1.590 | 1.590 | 4,234,083 |
| 2022-12-06 | 1.420 | 1.480 | 1.385 | 1.465 | 1.465 | 599,710 |
| 2022-12-05 | 1.500 | 1.515 | 1.410 | 1.430 | 1.430 | 511,460 |
| 2022-12-02 | 1.440 | 1.495 | 1.410 | 1.460 | 1.460 | 531,947 |
| 2022-12-01 | 1.590 | 1.650 | 1.465 | 1.465 | 1.465 | 1,204,480 |
| 2022-11-30 | 1.420 | 1.550 | 1.405 | 1.545 | 1.545 | 6,484,383 |
| 2022-11-29 | 1.405 | 1.425 | 1.360 | 1.420 | 1.420 | 255,835 |
| 2022-11-28 | 1.400 | 1.420 | 1.370 | 1.385 | 1.385 | 632,918 |
| 2022-11-25 | 1.430 | 1.465 | 1.385 | 1.400 | 1.400 | 746,933 |
| 2022-11-24 | 1.340 | 1.450 | 1.340 | 1.440 | 1.440 | 1,679,360 |
| 2022-11-23 | 1.350 | 1.400 | 1.305 | 1.340 | 1.340 | 617,986 |
| 2022-11-22 | 1.420 | 1.420 | 1.280 | 1.340 | 1.340 | 1,587,366 |
| 2022-11-21 | 1.475 | 1.490 | 1.410 | 1.420 | 1.420 | 1,252,554 |
| 2022-11-18 | 1.500 | 1.600 | 1.425 | 1.475 | 1.475 | 3,187,856 |
| 2022-11-17 | 1.750 | 1.855 | 1.660 | 1.680 | 1.680 | 2,311,595 |
| 2022-11-16 | 1.740 | 1.750 | 1.610 | 1.670 | 1.670 | 1,757,464 |
| 2022-11-15 | 1.785 | 1.810 | 1.690 | 1.735 | 1.735 | 1,696,388 |
| 2022-11-14 | 1.685 | 1.815 | 1.660 | 1.700 | 1.700 | 2,027,166 |
| 2022-11-11 | 1.830 | 1.870 | 1.680 | 1.685 | 1.685 | 1,476,741 |
| 2022-11-10 | 1.725 | 1.810 | 1.680 | 1.700 | 1.700 | 677,776 |
| 2022-11-09 | 1.930 | 2.000 | 1.775 | 1.800 | 1.800 | 1,727,415 |
| 2022-11-08 | 1.850 | 2.040 | 1.830 | 1.925 | 1.925 | 2,013,661 |
| 2022-11-07 | 1.815 | 1.950 | 1.765 | 1.850 | 1.850 | 950,272 |
| 2022-11-04 | 1.760 | 1.820 | 1.700 | 1.775 | 1.775 | 1,100,594 |
| 2022-11-03 | 1.780 | 1.815 | 1.725 | 1.810 | 1.810 | 743,610 |
| 2022-11-02 | 1.905 | 1.965 | 1.815 | 1.830 | 1.830 | 1,002,056 |
| 2022-11-01 | 1.625 | 1.945 | 1.625 | 1.905 | 1.905 | 1,685,119 |
| 2022-10-31 | 1.740 | 1.750 | 1.600 | 1.625 | 1.625 | 783,646 |
| 2022-10-28 | 1.780 | 1.825 | 1.635 | 1.665 | 1.665 | 2,119,089 |
| 2022-10-27 | 1.800 | 1.860 | 1.780 | 1.820 | 1.820 | 1,174,104 |
| 2022-10-26 | 1.760 | 1.865 | 1.725 | 1.750 | 1.750 | 1,967,333 |
| 2022-10-25 | 1.590 | 1.925 | 1.590 | 1.750 | 1.750 | 5,358,131 |
| 2022-10-24 | 1.315 | 1.550 | 1.300 | 1.550 | 1.550 | 2,919,686 |
| 2022-10-21 | 1.120 | 1.300 | 1.120 | 1.270 | 1.270 | 1,106,933 |
| 2022-10-20 | 1.150 | 1.180 | 1.130 | 1.145 | 1.145 | 1,529,247 |
| 2022-10-19 | 1.260 | 1.265 | 1.160 | 1.185 | 1.185 | 1,259,598 |
| 2022-10-18 | 1.290 | 1.310 | 1.210 | 1.270 | 1.270 | 1,893,597 |
| 2022-10-17 | 1.240 | 1.300 | 1.185 | 1.210 | 1.210 | 3,920,677 |
| 2022-10-14 | 1.100 | 1.325 | 1.100 | 1.325 | 1.325 | 4,109,060 |
| 2022-10-13 | 0.890 | 1.050 | 0.890 | 1.050 | 1.050 | 1,819,120 |
| 2022-10-12 | 0.855 | 0.905 | 0.830 | 0.880 | 0.880 | 577,831 |
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.