Cettire Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.390	0.425	0.380	0.400	0.400	246,551
2022-07-15	0.385	0.385	0.365	0.380	0.380	274,341
2022-07-14	0.375	0.390	0.360	0.375	0.375	184,288
2022-07-13	0.370	0.395	0.355	0.395	0.395	335,141
2022-07-12	0.385	0.390	0.345	0.350	0.350	1,119,407
2022-07-11	0.400	0.400	0.380	0.385	0.385	339,555
2022-07-08	0.420	0.435	0.390	0.400	0.400	796,335
2022-07-07	0.415	0.420	0.390	0.395	0.395	624,896
2022-07-06	0.395	0.450	0.395	0.405	0.405	877,343
2022-07-05	0.400	0.420	0.385	0.405	0.405	409,676
2022-07-04	0.395	0.410	0.385	0.385	0.385	551,919
2022-07-01	0.365	0.415	0.365	0.380	0.380	665,645
2022-06-30	0.395	0.405	0.365	0.380	0.380	1,098,648
2022-06-29	0.410	0.420	0.380	0.400	0.400	939,777
2022-06-28	0.475	0.490	0.410	0.420	0.420	860,693
2022-06-27	0.535	0.550	0.470	0.475	0.475	1,452,482
2022-06-24	0.400	0.510	0.390	0.500	0.500	1,715,919
2022-06-23	0.370	0.400	0.368	0.400	0.400	488,866
2022-06-22	0.400	0.410	0.365	0.365	0.365	779,658
2022-06-21	0.400	0.420	0.385	0.390	0.390	655,716
2022-06-20	0.365	0.415	0.365	0.395	0.395	1,009,872
2022-06-17	0.380	0.380	0.350	0.380	0.380	704,984
2022-06-16	0.400	0.410	0.380	0.400	0.400	1,093,143
2022-06-15	0.390	0.410	0.370	0.370	0.370	1,092,512
2022-06-14	0.370	0.395	0.330	0.390	0.390	2,289,545
2022-06-10	0.415	0.420	0.390	0.410	0.410	893,414
2022-06-09	0.445	0.465	0.415	0.430	0.430	901,565
2022-06-08	0.460	0.470	0.415	0.445	0.445	1,839,110
2022-06-07	0.530	0.530	0.465	0.465	0.465	2,469,450
2022-06-06	0.570	0.570	0.510	0.515	0.515	1,609,799
2022-06-03	0.635	0.635	0.570	0.580	0.580	1,098,037
2022-06-02	0.660	0.660	0.580	0.580	0.580	1,404,387
2022-06-01	0.720	0.735	0.650	0.650	0.650	1,015,818
2022-05-31	0.730	0.770	0.695	0.725	0.725	5,659,777
2022-05-30	0.660	0.725	0.605	0.725	0.725	2,476,787
2022-05-27	0.565	0.585	0.550	0.585	0.585	466,845
2022-05-26	0.570	0.575	0.540	0.550	0.550	579,821
2022-05-25	0.625	0.625	0.560	0.565	0.565	628,380
2022-05-24	0.745	0.745	0.625	0.625	0.625	1,650,503
2022-05-23	0.600	0.690	0.590	0.690	0.690	2,541,160
2022-05-20	0.505	0.570	0.505	0.550	0.550	1,011,504
2022-05-19	0.485	0.520	0.485	0.505	0.505	554,123
2022-05-18	0.515	0.550	0.515	0.540	0.540	1,131,908
2022-05-17	0.495	0.510	0.485	0.500	0.500	323,255
2022-05-16	0.555	0.565	0.495	0.495	0.495	1,200,941
2022-05-13	0.470	0.545	0.470	0.525	0.525	1,921,348
2022-05-12	0.520	0.535	0.455	0.455	0.455	2,045,786
2022-05-11	0.570	0.570	0.500	0.535	0.535	1,449,119
2022-05-10	0.475	0.540	0.450	0.540	0.540	2,748,995
2022-05-09	0.510	0.515	0.475	0.490	0.490	987,371
2022-05-06	0.550	0.555	0.495	0.515	0.515	2,124,900
2022-05-05	0.575	0.625	0.570	0.570	0.570	1,608,981
2022-05-04	0.625	0.635	0.570	0.575	0.575	1,505,643
2022-05-03	0.670	0.690	0.615	0.615	0.615	605,259
2022-05-02	0.650	0.670	0.595	0.645	0.645	1,515,332
2022-04-29	0.640	0.695	0.620	0.660	0.660	2,646,781
2022-04-28	0.785	0.880	0.650	0.660	0.660	4,351,497
2022-04-27	0.765	0.775	0.715	0.735	0.735	1,184,347
2022-04-26	0.820	0.823	0.765	0.775	0.775	672,762
2022-04-22	0.855	0.870	0.830	0.830	0.830	444,764

← NewerPage 19 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.