Cettire Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.905	0.905	0.850	0.860	0.860	758,511
2022-04-20	0.920	0.975	0.900	0.900	0.900	686,623
2022-04-19	0.945	0.970	0.885	0.910	0.910	723,879
2022-04-14	0.990	0.995	0.945	0.945	0.945	217,974
2022-04-13	0.950	1.000	0.950	0.975	0.975	578,113
2022-04-12	0.990	1.000	0.935	0.970	0.970	883,192
2022-04-11	1.100	1.100	0.995	1.000	1.000	572,993
2022-04-08	1.060	1.140	1.060	1.070	1.070	491,651
2022-04-07	1.150	1.155	1.050	1.065	1.065	864,288
2022-04-06	1.245	1.245	1.130	1.145	1.145	662,484
2022-04-05	1.160	1.270	1.160	1.240	1.240	1,418,439
2022-04-04	1.150	1.175	1.100	1.140	1.140	741,335
2022-04-01	1.120	1.150	1.100	1.120	1.120	766,714
2022-03-31	1.190	1.205	1.140	1.140	1.140	701,394
2022-03-30	1.270	1.275	1.180	1.190	1.190	1,337,145
2022-03-29	1.190	1.265	1.180	1.220	1.220	626,334
2022-03-28	1.290	1.290	1.200	1.200	1.200	1,035,120
2022-03-25	1.280	1.375	1.280	1.300	1.300	933,478
2022-03-24	1.310	1.320	1.260	1.280	1.280	2,423,928
2022-03-23	1.590	1.590	1.310	1.345	1.345	3,834,442
2022-03-22	1.580	1.645	1.550	1.550	1.550	218,327
2022-03-21	1.710	1.730	1.580	1.590	1.590	368,829
2022-03-18	1.555	1.645	1.530	1.625	1.625	517,715
2022-03-17	1.740	1.780	1.540	1.570	1.570	1,116,062
2022-03-16	1.430	1.510	1.430	1.485	1.485	339,502
2022-03-15	1.410	1.470	1.390	1.430	1.430	628,001
2022-03-14	1.540	1.540	1.405	1.430	1.430	1,352,539
2022-03-11	1.830	1.835	1.560	1.570	1.570	1,233,579
2022-03-10	1.950	1.960	1.840	1.865	1.865	390,389
2022-03-09	1.790	1.955	1.755	1.890	1.890	406,511
2022-03-08	1.715	1.825	1.715	1.790	1.790	679,321
2022-03-07	1.960	1.970	1.710	1.800	1.800	869,127
2022-03-04	2.180	2.180	1.955	1.980	1.980	635,059
2022-03-03	2.170	2.210	2.140	2.180	2.180	353,554
2022-03-02	2.170	2.190	2.090	2.170	2.170	437,557
2022-03-01	2.250	2.250	2.130	2.190	2.190	327,570
2022-02-28	2.090	2.210	2.010	2.210	2.210	293,941
2022-02-25	2.170	2.240	2.050	2.090	2.090	461,813
2022-02-24	2.250	2.250	1.990	2.070	2.070	692,006
2022-02-23	2.150	2.390	2.100	2.300	2.300	1,188,138
2022-02-22	2.350	2.350	1.985	2.100	2.100	1,255,209
2022-02-21	2.630	2.630	2.310	2.320	2.320	628,699
2022-02-18	2.390	2.650	2.360	2.630	2.630	1,419,086
2022-02-17	2.640	2.680	2.380	2.390	2.390	931,281
2022-02-16	2.610	2.700	2.510	2.590	2.590	531,422
2022-02-15	2.490	2.690	2.480	2.500	2.500	649,166
2022-02-14	2.610	2.640	2.490	2.500	2.500	316,481
2022-02-11	2.820	2.870	2.600	2.650	2.650	724,975
2022-02-10	2.700	3.100	2.700	2.880	2.880	1,565,440
2022-02-09	2.800	2.890	2.665	2.700	2.700	1,551,828
2022-02-08	2.810	2.850	2.630	2.810	2.810	1,692,405
2022-02-07	2.650	2.850	2.500	2.850	2.850	2,637,839
2022-02-04	2.280	2.480	2.200	2.340	2.340	3,285,113
2022-02-03	3.130	3.290	2.325	2.380	2.380	7,056,601
2022-02-02	3.060	3.080	2.870	3.020	3.020	1,193,945
2022-02-01	2.920	3.035	2.920	3.020	3.020	620,497
2022-01-31	3.000	3.000	2.770	2.900	2.900	836,822
2022-01-28	2.730	2.880	2.660	2.810	2.810	1,163,393
2022-01-27	3.000	3.110	2.620	2.740	2.740	1,244,732
2022-01-25	3.000	3.110	2.880	2.950	2.950	884,436

← NewerPage 20 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.