Cettire Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.475	0.485	0.465	0.470	0.470	4,492,825
2025-05-21	0.505	0.530	0.480	0.495	0.495	5,914,762
2025-05-20	0.515	0.515	0.470	0.495	0.495	4,900,009
2025-05-19	0.555	0.555	0.505	0.505	0.505	7,090,205
2025-05-16	0.545	0.610	0.545	0.550	0.550	14,111,438
2025-05-15	0.545	0.550	0.525	0.540	0.540	3,874,759
2025-05-14	0.565	0.570	0.525	0.545	0.545	7,818,988
2025-05-13	0.480	0.610	0.480	0.555	0.555	19,610,745
2025-05-12	0.465	0.495	0.453	0.455	0.455	6,577,094
2025-05-09	0.455	0.485	0.455	0.455	0.455	3,222,004
2025-05-08	0.445	0.465	0.440	0.450	0.450	4,484,371
2025-05-07	0.450	0.455	0.430	0.445	0.445	4,486,478
2025-05-06	0.450	0.450	0.425	0.440	0.440	3,874,170
2025-05-05	0.465	0.478	0.445	0.445	0.445	3,937,494
2025-05-02	0.440	0.468	0.420	0.460	0.460	8,809,511
2025-05-01	0.450	0.465	0.430	0.430	0.430	7,954,605
2025-04-30	0.465	0.470	0.440	0.450	0.450	4,920,440
2025-04-29	0.470	0.485	0.455	0.465	0.465	6,012,480
2025-04-28	0.465	0.515	0.460	0.470	0.470	5,883,380
2025-04-24	0.490	0.515	0.450	0.475	0.475	16,309,761
2025-04-23	0.650	0.660	0.490	0.495	0.495	15,049,587
2025-04-22	0.720	0.720	0.650	0.655	0.655	3,534,920
2025-04-17	0.670	0.745	0.670	0.700	0.700	4,849,451
2025-04-16	0.685	0.698	0.675	0.685	0.685	2,720,750
2025-04-15	0.675	0.708	0.655	0.685	0.685	2,370,155
2025-04-14	0.690	0.705	0.660	0.670	0.670	1,760,438
2025-04-11	0.650	0.700	0.645	0.690	0.690	4,723,461
2025-04-10	0.715	0.750	0.660	0.670	0.670	4,718,154
2025-04-09	0.605	0.655	0.600	0.650	0.650	1,901,800
2025-04-08	0.655	0.690	0.610	0.615	0.615	4,353,418
2025-04-07	0.590	0.690	0.560	0.630	0.630	5,048,987
2025-04-04	0.660	0.675	0.600	0.625	0.625	6,702,808
2025-04-03	0.760	0.760	0.640	0.680	0.680	7,798,679
2025-04-02	0.820	0.820	0.790	0.795	0.795	1,307,414
2025-04-01	0.840	0.860	0.798	0.810	0.810	9,401,166
2025-03-31	0.880	0.890	0.830	0.840	0.840	1,522,598
2025-03-28	0.890	0.920	0.870	0.870	0.870	1,466,171
2025-03-27	0.900	0.930	0.885	0.890	0.890	1,473,070
2025-03-26	0.880	0.930	0.870	0.910	0.910	3,575,660
2025-03-25	0.890	0.915	0.855	0.865	0.865	2,253,873
2025-03-24	0.925	0.925	0.880	0.885	0.885	1,880,968
2025-03-21	0.930	0.950	0.910	0.910	0.910	2,587,009
2025-03-20	0.955	0.975	0.935	0.940	0.940	1,181,139
2025-03-19	0.940	0.955	0.905	0.935	0.935	1,573,095
2025-03-18	0.940	0.980	0.925	0.940	0.940	1,406,458
2025-03-17	0.935	0.940	0.890	0.930	0.930	4,244,174
2025-03-14	0.875	0.943	0.875	0.915	0.915	3,683,567
2025-03-13	0.920	0.935	0.875	0.880	0.880	2,483,797
2025-03-12	0.920	0.945	0.910	0.915	0.915	2,381,692
2025-03-11	0.900	0.930	0.880	0.925	0.925	3,130,132
2025-03-10	0.975	0.980	0.935	0.945	0.945	3,438,681
2025-03-07	1.000	1.010	0.970	0.970	0.970	1,613,795
2025-03-06	1.020	1.050	1.005	1.005	1.005	2,241,200
2025-03-05	1.030	1.040	0.995	1.000	1.000	3,181,130
2025-03-04	1.075	1.075	1.000	1.010	1.010	3,899,571
2025-03-03	1.085	1.105	1.045	1.080	1.080	4,285,770
2025-02-28	1.110	1.110	1.025	1.060	1.060	6,260,378
2025-02-27	1.120	1.140	1.070	1.100	1.100	4,060,638
2025-02-26	1.100	1.260	1.070	1.105	1.105	9,137,786
2025-02-25	1.190	1.245	1.160	1.175	1.175	6,134,221

← NewerPage 7 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.