Cettire Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.280	0.315	0.280	0.305	0.305	3,686,915
2025-08-14	0.310	0.315	0.290	0.290	0.290	2,541,180
2025-08-13	0.315	0.325	0.305	0.310	0.310	1,648,175
2025-08-12	0.295	0.325	0.295	0.315	0.315	2,521,659
2025-08-11	0.305	0.310	0.295	0.300	0.300	1,478,170
2025-08-08	0.300	0.310	0.288	0.305	0.305	3,386,873
2025-08-07	0.295	0.310	0.295	0.300	0.300	3,237,385
2025-08-06	0.275	0.295	0.270	0.290	0.290	3,026,139
2025-08-05	0.275	0.283	0.270	0.280	0.280	1,887,741
2025-08-04	0.275	0.290	0.270	0.275	0.275	4,156,071
2025-08-01	0.260	0.293	0.260	0.275	0.275	7,055,795
2025-07-31	0.325	0.325	0.250	0.260	0.260	17,342,667
2025-07-30	0.345	0.348	0.335	0.340	0.340	1,533,233
2025-07-29	0.360	0.360	0.340	0.350	0.350	3,037,131
2025-07-28	0.345	0.385	0.340	0.365	0.365	7,129,062
2025-07-25	0.340	0.340	0.330	0.340	0.340	807,237
2025-07-24	0.320	0.340	0.320	0.340	0.340	2,051,650
2025-07-23	0.330	0.335	0.320	0.320	0.320	2,162,449
2025-07-22	0.340	0.343	0.330	0.330	0.330	1,517,084
2025-07-21	0.330	0.355	0.330	0.340	0.340	2,729,436
2025-07-18	0.320	0.340	0.320	0.335	0.335	2,739,051
2025-07-17	0.315	0.330	0.310	0.320	0.320	3,512,620
2025-07-16	0.315	0.330	0.313	0.315	0.315	1,885,622
2025-07-15	0.320	0.320	0.310	0.315	0.315	2,447,456
2025-07-14	0.335	0.335	0.320	0.325	0.325	2,506,147
2025-07-11	0.335	0.345	0.335	0.335	0.335	1,011,134
2025-07-10	0.350	0.350	0.330	0.335	0.335	2,460,405
2025-07-09	0.335	0.350	0.330	0.345	0.345	2,485,149
2025-07-08	0.335	0.345	0.325	0.330	0.330	3,944,162
2025-07-07	0.345	0.350	0.335	0.345	0.345	2,967,298
2025-07-04	0.350	0.355	0.340	0.345	0.345	2,688,640
2025-07-03	0.355	0.370	0.340	0.345	0.345	5,144,503
2025-07-02	0.360	0.385	0.350	0.350	0.350	5,560,921
2025-07-01	0.345	0.395	0.345	0.360	0.360	8,395,714
2025-06-30	0.360	0.360	0.330	0.340	0.340	5,726,367
2025-06-27	0.345	0.375	0.345	0.365	0.365	9,250,795
2025-06-26	0.320	0.350	0.320	0.345	0.345	6,825,932
2025-06-25	0.310	0.335	0.308	0.325	0.325	3,713,754
2025-06-24	0.305	0.310	0.295	0.310	0.310	3,803,496
2025-06-23	0.315	0.315	0.290	0.300	0.300	7,427,998
2025-06-20	0.300	0.330	0.300	0.325	0.325	18,073,101
2025-06-19	0.315	0.325	0.295	0.300	0.300	6,569,065
2025-06-18	0.280	0.325	0.280	0.315	0.315	10,698,928
2025-06-17	0.250	0.290	0.250	0.285	0.285	9,817,254
2025-06-16	0.250	0.265	0.250	0.250	0.250	5,318,533
2025-06-13	0.310	0.310	0.250	0.255	0.255	37,742,055
2025-06-12	0.405	0.405	0.315	0.320	0.320	49,153,624
2025-06-11	0.450	0.490	0.445	0.465	0.465	7,004,527
2025-06-10	0.420	0.450	0.420	0.445	0.445	13,922,746
2025-06-06	0.430	0.450	0.410	0.425	0.425	5,957,055
2025-06-05	0.400	0.425	0.400	0.415	0.415	3,520,231
2025-06-04	0.380	0.410	0.380	0.390	0.390	4,261,919
2025-06-03	0.385	0.405	0.375	0.385	0.385	5,070,029
2025-06-02	0.395	0.395	0.375	0.380	0.380	5,936,050
2025-05-30	0.405	0.415	0.395	0.395	0.395	5,974,821
2025-05-29	0.420	0.430	0.395	0.405	0.405	8,586,962
2025-05-28	0.435	0.465	0.415	0.415	0.415	8,245,779
2025-05-27	0.430	0.448	0.410	0.430	0.430	6,817,371
2025-05-26	0.440	0.455	0.430	0.430	0.430	3,696,172
2025-05-23	0.470	0.470	0.440	0.440	0.440	5,777,989

← NewerPage 6 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.