Cettire Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.495	0.525	0.485	0.505	0.505	1,732,579
2026-02-04	0.525	0.525	0.485	0.490	0.490	1,510,945
2026-02-03	0.530	0.535	0.505	0.520	0.520	1,133,675
2026-02-02	0.540	0.550	0.480	0.525	0.525	3,353,667
2026-01-30	0.570	0.570	0.535	0.540	0.540	2,101,491
2026-01-29	0.580	0.588	0.555	0.565	0.565	1,881,668
2026-01-28	0.600	0.615	0.580	0.590	0.590	1,588,181
2026-01-27	0.620	0.625	0.590	0.600	0.600	1,712,644
2026-01-23	0.655	0.660	0.615	0.620	0.620	2,823,760
2026-01-22	0.680	0.690	0.630	0.660	0.660	4,727,776
2026-01-21	0.735	0.735	0.665	0.670	0.670	3,235,447
2026-01-20	0.760	0.765	0.720	0.750	0.750	1,559,698
2026-01-19	0.795	0.800	0.740	0.750	0.750	2,737,093
2026-01-16	0.780	0.810	0.780	0.800	0.800	762,899
2026-01-15	0.820	0.820	0.775	0.780	0.780	1,101,149
2026-01-14	0.820	0.830	0.800	0.820	0.820	1,062,701
2026-01-13	0.810	0.825	0.775	0.815	0.815	1,938,237
2026-01-12	0.785	0.830	0.773	0.805	0.805	2,408,997
2026-01-09	0.875	0.893	0.795	0.800	0.800	4,719,318
2026-01-08	0.885	0.900	0.860	0.870	0.870	1,804,103
2026-01-07	0.890	0.905	0.875	0.880	0.880	1,052,555
2026-01-06	0.895	0.920	0.880	0.890	0.890	1,230,297
2026-01-05	0.925	0.945	0.890	0.890	0.890	1,749,192
2026-01-02	0.870	0.930	0.855	0.920	0.920	2,070,535
2025-12-31	0.895	0.895	0.865	0.875	0.875	1,258,830
2025-12-30	0.905	0.913	0.885	0.895	0.895	1,002,299
2025-12-29	0.950	0.950	0.885	0.915	0.915	2,085,373
2025-12-24	0.895	0.955	0.895	0.930	0.930	2,638,017
2025-12-23	0.900	0.910	0.880	0.890	0.890	1,331,016
2025-12-22	0.880	0.913	0.875	0.895	0.895	1,647,528
2025-12-19	0.910	0.958	0.875	0.875	0.875	3,254,381
2025-12-18	0.925	0.940	0.900	0.910	0.910	2,390,402
2025-12-17	0.870	0.940	0.855	0.925	0.925	2,856,761
2025-12-16	0.875	0.900	0.850	0.870	0.870	2,109,218
2025-12-15	0.875	0.925	0.865	0.885	0.885	2,309,705
2025-12-12	0.885	0.933	0.885	0.900	0.900	2,262,468
2025-12-11	0.920	0.950	0.875	0.875	0.875	2,937,577
2025-12-10	0.920	0.955	0.900	0.910	0.910	3,087,342
2025-12-09	0.895	0.915	0.870	0.910	0.910	2,749,980
2025-12-08	0.890	0.925	0.865	0.900	0.900	3,100,986
2025-12-05	0.830	0.915	0.815	0.880	0.880	8,075,082
2025-12-04	0.700	0.835	0.700	0.815	0.815	5,943,519
2025-12-03	0.690	0.705	0.675	0.705	0.705	1,378,973
2025-12-02	0.710	0.725	0.665	0.680	0.680	1,458,822
2025-12-01	0.770	0.770	0.705	0.705	0.705	2,369,404
2025-11-28	0.730	0.800	0.730	0.765	0.765	2,959,490
2025-11-27	0.715	0.750	0.710	0.735	0.735	2,293,026
2025-11-26	0.685	0.730	0.685	0.710	0.710	1,956,180
2025-11-25	0.665	0.700	0.665	0.700	0.700	1,690,240
2025-11-24	0.620	0.660	0.585	0.660	0.660	3,098,489
2025-11-21	0.560	0.630	0.540	0.615	0.615	3,523,506
2025-11-20	0.550	0.595	0.550	0.585	0.585	2,560,190
2025-11-19	0.565	0.578	0.540	0.550	0.550	1,898,897
2025-11-18	0.590	0.595	0.560	0.570	0.570	2,645,780
2025-11-17	0.590	0.610	0.575	0.595	0.595	878,482
2025-11-14	0.600	0.600	0.585	0.585	0.585	1,252,516
2025-11-13	0.615	0.640	0.600	0.610	0.610	2,704,319
2025-11-12	0.620	0.633	0.600	0.610	0.610	969,482
2025-11-11	0.630	0.640	0.610	0.620	0.620	1,419,645
2025-11-10	0.580	0.645	0.575	0.625	0.625	4,619,416

← NewerPage 4 of 22 · 1,269 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.