Cettire Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.600	0.600	0.540	0.540	0.540	4,960,397
2025-11-06	0.640	0.650	0.590	0.600	0.600	2,346,642
2025-11-05	0.625	0.635	0.605	0.635	0.635	3,267,538
2025-11-04	0.670	0.685	0.640	0.640	0.640	2,369,635
2025-11-03	0.695	0.710	0.670	0.670	0.670	1,507,667
2025-10-31	0.700	0.710	0.685	0.690	0.690	2,127,682
2025-10-30	0.715	0.735	0.700	0.710	0.710	2,198,838
2025-10-29	0.725	0.785	0.710	0.720	0.720	7,732,605
2025-10-28	0.735	0.765	0.725	0.725	0.725	5,523,071
2025-10-27	0.695	0.750	0.695	0.730	0.730	3,638,644
2025-10-24	0.660	0.710	0.660	0.695	0.695	4,271,676
2025-10-23	0.685	0.710	0.650	0.670	0.670	6,423,620
2025-10-22	0.715	0.780	0.680	0.710	0.710	5,201,351
2025-10-21	0.660	0.755	0.660	0.725	0.725	5,324,396
2025-10-20	0.650	0.680	0.625	0.655	0.655	3,604,234
2025-10-17	0.740	0.750	0.645	0.645	0.645	6,260,503
2025-10-16	0.775	0.790	0.730	0.735	0.735	3,959,548
2025-10-15	0.740	0.800	0.735	0.750	0.750	3,697,507
2025-10-14	0.800	0.815	0.730	0.735	0.735	4,233,610
2025-10-13	0.745	0.810	0.710	0.790	0.790	7,005,226
2025-10-10	0.755	0.825	0.750	0.775	0.775	5,943,178
2025-10-09	0.775	0.780	0.750	0.765	0.765	2,817,060
2025-10-08	0.730	0.795	0.728	0.775	0.775	5,691,388
2025-10-07	0.820	0.825	0.740	0.750	0.750	7,992,646
2025-10-06	0.790	0.885	0.790	0.815	0.815	16,010,435
2025-10-03	0.610	0.780	0.610	0.770	0.770	16,937,479
2025-10-02	0.640	0.650	0.600	0.605	0.605	7,127,245
2025-10-01	0.690	0.690	0.625	0.640	0.640	7,903,741
2025-09-30	0.720	0.730	0.690	0.690	0.690	4,397,776
2025-09-29	0.740	0.750	0.690	0.720	0.720	8,023,988
2025-09-26	0.600	0.740	0.600	0.725	0.725	11,406,940
2025-09-25	0.630	0.630	0.585	0.610	0.610	6,454,985
2025-09-24	0.600	0.635	0.585	0.630	0.630	10,721,774
2025-09-23	0.530	0.605	0.530	0.600	0.600	18,373,914
2025-09-22	0.535	0.540	0.500	0.505	0.505	5,049,270
2025-09-19	0.520	0.560	0.500	0.530	0.530	27,497,410
2025-09-18	0.460	0.520	0.450	0.510	0.510	8,297,312
2025-09-17	0.450	0.485	0.450	0.465	0.465	7,341,487
2025-09-16	0.400	0.460	0.400	0.445	0.445	7,635,601
2025-09-15	0.385	0.405	0.380	0.385	0.385	6,261,757
2025-09-12	0.400	0.425	0.385	0.390	0.390	5,384,273
2025-09-11	0.420	0.420	0.380	0.395	0.395	7,374,549
2025-09-10	0.465	0.465	0.430	0.430	0.430	5,509,913
2025-09-09	0.425	0.480	0.425	0.470	0.470	14,920,001
2025-09-08	0.345	0.420	0.340	0.420	0.420	12,412,054
2025-09-05	0.345	0.360	0.328	0.345	0.345	6,313,736
2025-09-04	0.340	0.385	0.340	0.345	0.345	9,859,142
2025-09-03	0.335	0.360	0.330	0.345	0.345	7,814,456
2025-09-02	0.295	0.350	0.290	0.345	0.345	14,510,372
2025-09-01	0.315	0.315	0.280	0.295	0.295	8,613,842
2025-08-29	0.280	0.360	0.270	0.315	0.315	20,285,151
2025-08-28	0.300	0.300	0.285	0.300	0.300	4,601,313
2025-08-27	0.280	0.305	0.280	0.295	0.295	3,800,759
2025-08-26	0.290	0.290	0.275	0.285	0.285	4,760,678
2025-08-25	0.285	0.290	0.275	0.290	0.290	2,421,425
2025-08-22	0.285	0.290	0.270	0.280	0.280	4,055,174
2025-08-21	0.285	0.295	0.280	0.285	0.285	1,857,608
2025-08-20	0.295	0.298	0.285	0.290	0.290	1,941,315
2025-08-19	0.305	0.313	0.295	0.300	0.300	1,768,183
2025-08-18	0.310	0.310	0.295	0.305	0.305	2,121,101

← NewerPage 5 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.