Cettire Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 3.020 | 3.080 | 2.910 | 3.000 | 3.000 | 912,735 |
| 2022-01-21 | 3.200 | 3.210 | 3.150 | 3.160 | 3.160 | 554,182 |
| 2022-01-20 | 3.240 | 3.270 | 3.150 | 3.230 | 3.230 | 474,373 |
| 2022-01-19 | 3.270 | 3.290 | 3.240 | 3.250 | 3.250 | 366,121 |
| 2022-01-18 | 3.260 | 3.400 | 3.190 | 3.400 | 3.400 | 384,322 |
| 2022-01-17 | 3.320 | 3.320 | 3.210 | 3.240 | 3.240 | 288,028 |
| 2022-01-14 | 3.350 | 3.350 | 3.255 | 3.300 | 3.300 | 386,508 |
| 2022-01-13 | 3.410 | 3.415 | 3.345 | 3.370 | 3.370 | 347,775 |
| 2022-01-12 | 3.220 | 3.440 | 3.220 | 3.420 | 3.420 | 309,036 |
| 2022-01-11 | 3.200 | 3.240 | 3.120 | 3.180 | 3.180 | 208,321 |
| 2022-01-10 | 3.190 | 3.210 | 3.080 | 3.200 | 3.200 | 291,489 |
| 2022-01-07 | 3.310 | 3.310 | 3.150 | 3.150 | 3.150 | 558,724 |
| 2022-01-06 | 3.580 | 3.580 | 3.200 | 3.240 | 3.240 | 943,953 |
| 2022-01-05 | 3.720 | 3.740 | 3.600 | 3.670 | 3.670 | 134,427 |
| 2022-01-04 | 3.560 | 3.700 | 3.520 | 3.670 | 3.670 | 314,121 |
| 2021-12-31 | 3.650 | 3.650 | 3.520 | 3.560 | 3.560 | 174,808 |
| 2021-12-30 | 3.650 | 3.650 | 3.520 | 3.630 | 3.630 | 187,370 |
| 2021-12-29 | 3.690 | 3.710 | 3.570 | 3.690 | 3.690 | 272,845 |
| 2021-12-24 | 3.500 | 3.640 | 3.490 | 3.600 | 3.600 | 77,708 |
| 2021-12-23 | 3.500 | 3.590 | 3.490 | 3.520 | 3.520 | 217,362 |
| 2021-12-22 | 3.440 | 3.590 | 3.440 | 3.520 | 3.520 | 194,081 |
| 2021-12-21 | 3.440 | 3.500 | 3.350 | 3.450 | 3.450 | 242,850 |
| 2021-12-20 | 3.750 | 3.750 | 3.500 | 3.520 | 3.520 | 235,794 |
| 2021-12-17 | 3.650 | 3.720 | 3.490 | 3.720 | 3.720 | 327,368 |
| 2021-12-16 | 3.550 | 3.670 | 3.550 | 3.580 | 3.580 | 244,354 |
| 2021-12-15 | 3.880 | 3.890 | 3.500 | 3.550 | 3.550 | 880,630 |
| 2021-12-14 | 3.610 | 3.910 | 3.560 | 3.900 | 3.900 | 1,132,140 |
| 2021-12-13 | 3.530 | 3.580 | 3.475 | 3.520 | 3.520 | 327,468 |
| 2021-12-10 | 3.470 | 3.570 | 3.360 | 3.520 | 3.520 | 425,429 |
| 2021-12-09 | 3.500 | 3.530 | 3.400 | 3.410 | 3.410 | 345,743 |
| 2021-12-08 | 3.300 | 3.500 | 3.300 | 3.430 | 3.430 | 733,607 |
| 2021-12-07 | 3.060 | 3.180 | 2.880 | 3.170 | 3.170 | 638,068 |
| 2021-12-06 | 2.880 | 3.250 | 2.810 | 3.150 | 3.150 | 1,809,599 |
| 2021-12-03 | 3.370 | 3.490 | 2.900 | 3.000 | 3.000 | 2,752,632 |
| 2021-12-02 | 3.650 | 3.710 | 3.270 | 3.330 | 3.330 | 979,743 |
| 2021-12-01 | 3.820 | 3.920 | 3.610 | 3.650 | 3.650 | 685,101 |
| 2021-11-30 | 3.770 | 4.020 | 3.770 | 3.810 | 3.810 | 5,309,230 |
| 2021-11-29 | 3.810 | 3.870 | 3.690 | 3.720 | 3.720 | 884,016 |
| 2021-11-26 | 3.800 | 3.840 | 3.630 | 3.650 | 3.650 | 647,133 |
| 2021-11-25 | 3.890 | 3.950 | 3.770 | 3.810 | 3.810 | 392,157 |
| 2021-11-24 | 3.730 | 3.920 | 3.670 | 3.920 | 3.920 | 584,270 |
| 2021-11-23 | 3.900 | 3.950 | 3.720 | 3.720 | 3.720 | 510,244 |
| 2021-11-22 | 3.870 | 3.980 | 3.740 | 3.890 | 3.890 | 949,481 |
| 2021-11-19 | 4.210 | 4.340 | 3.900 | 3.900 | 3.900 | 1,126,178 |
| 2021-11-18 | 4.600 | 4.805 | 4.280 | 4.290 | 4.290 | 1,348,907 |
| 2021-11-17 | 4.750 | 4.750 | 4.350 | 4.530 | 4.530 | 553,592 |
| 2021-11-16 | 4.410 | 4.750 | 4.300 | 4.750 | 4.750 | 1,806,905 |
| 2021-11-15 | 4.400 | 4.500 | 4.270 | 4.410 | 4.410 | 757,394 |
| 2021-11-12 | 4.060 | 4.450 | 4.060 | 4.320 | 4.320 | 1,857,734 |
| 2021-11-11 | 4.100 | 4.120 | 3.930 | 4.100 | 4.100 | 933,826 |
| 2021-11-10 | 4.000 | 4.170 | 3.880 | 4.080 | 4.080 | 975,392 |
| 2021-11-09 | 3.850 | 4.030 | 3.680 | 4.000 | 4.000 | 1,336,522 |
| 2021-11-08 | 3.500 | 3.750 | 3.500 | 3.750 | 3.750 | 826,139 |
| 2021-11-05 | 3.630 | 3.700 | 3.470 | 3.500 | 3.500 | 321,019 |
| 2021-11-04 | 3.690 | 3.700 | 3.500 | 3.610 | 3.610 | 310,982 |
| 2021-11-03 | 3.600 | 3.710 | 3.560 | 3.650 | 3.650 | 742,413 |
| 2021-11-02 | 3.530 | 3.560 | 3.460 | 3.520 | 3.520 | 207,402 |
| 2021-11-01 | 3.430 | 3.530 | 3.400 | 3.500 | 3.500 | 353,607 |
| 2021-10-29 | 3.570 | 3.630 | 3.400 | 3.400 | 3.400 | 473,383 |
| 2021-10-28 | 3.600 | 3.680 | 3.460 | 3.570 | 3.570 | 327,621 |
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.