Cettire Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.955	0.980	0.840	0.845	0.845	2,066,463
2022-10-10	0.890	0.890	0.835	0.835	0.835	415,698
2022-10-07	0.880	0.905	0.875	0.905	0.905	103,627
2022-10-06	0.885	0.905	0.885	0.905	0.905	264,334
2022-10-05	0.870	0.950	0.860	0.905	0.905	1,233,615
2022-10-04	0.780	0.845	0.770	0.840	0.840	605,306
2022-10-03	0.755	0.755	0.705	0.710	0.710	289,347
2022-09-30	0.800	0.805	0.740	0.745	0.745	376,311
2022-09-29	0.780	0.825	0.770	0.810	0.810	946,730
2022-09-28	0.750	0.770	0.725	0.750	0.750	571,775
2022-09-27	0.820	0.820	0.770	0.790	0.790	239,528
2022-09-26	0.760	0.815	0.745	0.780	0.780	639,688
2022-09-23	0.845	0.845	0.775	0.800	0.800	949,281
2022-09-21	0.910	0.930	0.870	0.875	0.875	670,153
2022-09-20	0.945	0.965	0.920	0.930	0.930	268,544
2022-09-19	1.000	1.000	0.940	0.960	0.960	831,148
2022-09-16	0.985	1.000	0.935	1.000	1.000	1,556,726
2022-09-15	1.030	1.075	0.968	0.990	0.990	826,809
2022-09-14	0.920	1.000	0.910	1.000	1.000	2,297,091
2022-09-13	1.025	1.100	1.000	1.060	1.060	2,261,502
2022-09-12	0.960	1.040	0.950	1.005	1.005	1,875,876
2022-09-09	0.840	0.920	0.840	0.895	0.895	1,226,586
2022-09-08	0.725	0.820	0.725	0.820	0.820	1,113,953
2022-09-07	0.630	0.705	0.590	0.705	0.705	1,670,170
2022-09-06	0.640	0.670	0.635	0.635	0.635	676,461
2022-09-05	0.700	0.705	0.615	0.645	0.645	1,619,136
2022-09-02	0.700	0.780	0.700	0.730	0.730	1,193,640
2022-09-01	0.745	0.760	0.685	0.690	0.690	1,581,147
2022-08-31	0.715	0.840	0.640	0.810	0.810	2,962,689
2022-08-30	0.830	1.015	0.720	0.720	0.720	5,495,637
2022-08-29	0.900	0.900	0.825	0.875	0.875	1,780,667
2022-08-26	0.930	0.980	0.905	0.955	0.955	1,514,534
2022-08-25	0.880	0.920	0.850	0.910	0.910	718,701
2022-08-24	0.770	0.880	0.770	0.880	0.880	926,546
2022-08-23	0.880	0.880	0.740	0.765	0.765	2,758,596
2022-08-22	0.910	0.935	0.880	0.905	0.905	1,164,377
2022-08-19	0.915	1.000	0.900	0.915	0.915	1,229,086
2022-08-18	0.980	0.980	0.880	0.885	0.885	1,045,681
2022-08-17	1.000	1.025	0.945	1.020	1.020	912,363
2022-08-16	1.040	1.050	0.925	1.035	1.035	1,728,030
2022-08-15	1.030	1.070	1.005	1.030	1.030	1,215,664
2022-08-12	0.935	1.055	0.880	0.975	0.975	3,048,966
2022-08-11	0.900	0.970	0.870	0.945	0.945	2,100,935
2022-08-10	0.740	0.880	0.730	0.845	0.845	3,588,920
2022-08-09	0.710	0.800	0.705	0.750	0.750	1,873,938
2022-08-08	0.675	0.710	0.650	0.710	0.710	1,170,057
2022-08-05	0.725	0.725	0.660	0.660	0.660	577,558
2022-08-04	0.660	0.730	0.650	0.695	0.695	2,520,236
2022-08-03	0.605	0.635	0.575	0.630	0.630	930,528
2022-08-02	0.555	0.600	0.530	0.590	0.590	764,614
2022-08-01	0.645	0.645	0.535	0.565	0.565	1,519,220
2022-07-29	0.725	0.750	0.605	0.645	0.645	2,095,111
2022-07-28	0.595	0.690	0.580	0.660	0.660	2,651,944
2022-07-27	0.495	0.540	0.480	0.535	0.535	562,739
2022-07-26	0.450	0.495	0.450	0.480	0.480	311,790
2022-07-25	0.515	0.515	0.440	0.455	0.455	683,036
2022-07-22	0.490	0.540	0.475	0.530	0.530	1,042,555
2022-07-21	0.445	0.500	0.435	0.490	0.490	1,772,234
2022-07-20	0.425	0.440	0.400	0.430	0.430	519,499
2022-07-19	0.400	0.415	0.398	0.415	0.415	240,275

← NewerPage 18 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.