Cettire Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 1.180 | 1.235 | 1.150 | 1.200 | 1.200 | 2,788,740 |
| 2025-02-21 | 1.200 | 1.245 | 1.178 | 1.190 | 1.190 | 2,834,215 |
| 2025-02-20 | 1.190 | 1.223 | 1.160 | 1.205 | 1.205 | 2,798,293 |
| 2025-02-19 | 1.190 | 1.260 | 1.180 | 1.195 | 1.195 | 3,999,723 |
| 2025-02-18 | 1.210 | 1.210 | 1.160 | 1.170 | 1.170 | 2,505,232 |
| 2025-02-17 | 1.175 | 1.215 | 1.165 | 1.195 | 1.195 | 1,658,191 |
| 2025-02-14 | 1.150 | 1.205 | 1.150 | 1.190 | 1.190 | 2,073,991 |
| 2025-02-13 | 1.135 | 1.205 | 1.125 | 1.150 | 1.150 | 3,236,722 |
| 2025-02-12 | 1.155 | 1.165 | 1.125 | 1.130 | 1.130 | 2,716,025 |
| 2025-02-11 | 1.250 | 1.250 | 1.140 | 1.150 | 1.150 | 5,332,412 |
| 2025-02-10 | 1.210 | 1.260 | 1.170 | 1.250 | 1.250 | 2,377,249 |
| 2025-02-07 | 1.240 | 1.265 | 1.205 | 1.210 | 1.210 | 2,218,678 |
| 2025-02-06 | 1.310 | 1.320 | 1.235 | 1.235 | 1.235 | 2,880,763 |
| 2025-02-05 | 1.255 | 1.365 | 1.255 | 1.300 | 1.300 | 3,524,987 |
| 2025-02-04 | 1.250 | 1.298 | 1.220 | 1.260 | 1.260 | 4,009,890 |
| 2025-02-03 | 1.400 | 1.405 | 1.163 | 1.175 | 1.175 | 8,422,405 |
| 2025-01-31 | 1.410 | 1.463 | 1.360 | 1.450 | 1.450 | 3,133,377 |
| 2025-01-30 | 1.380 | 1.430 | 1.355 | 1.375 | 1.375 | 1,650,655 |
| 2025-01-29 | 1.345 | 1.405 | 1.345 | 1.380 | 1.380 | 3,001,754 |
| 2025-01-28 | 1.280 | 1.355 | 1.245 | 1.340 | 1.340 | 1,933,902 |
| 2025-01-24 | 1.245 | 1.305 | 1.245 | 1.290 | 1.290 | 1,799,183 |
| 2025-01-23 | 1.270 | 1.300 | 1.240 | 1.240 | 1.240 | 1,489,245 |
| 2025-01-22 | 1.340 | 1.340 | 1.240 | 1.270 | 1.270 | 4,994,768 |
| 2025-01-21 | 1.355 | 1.365 | 1.305 | 1.320 | 1.320 | 1,186,199 |
| 2025-01-20 | 1.385 | 1.405 | 1.355 | 1.360 | 1.360 | 1,364,782 |
| 2025-01-17 | 1.300 | 1.400 | 1.290 | 1.360 | 1.360 | 2,089,575 |
| 2025-01-16 | 1.350 | 1.360 | 1.280 | 1.290 | 1.290 | 2,023,795 |
| 2025-01-15 | 1.310 | 1.375 | 1.300 | 1.320 | 1.320 | 2,176,729 |
| 2025-01-14 | 1.275 | 1.315 | 1.273 | 1.290 | 1.290 | 1,301,035 |
| 2025-01-13 | 1.350 | 1.350 | 1.260 | 1.270 | 1.270 | 1,641,187 |
| 2025-01-10 | 1.310 | 1.365 | 1.310 | 1.340 | 1.340 | 1,786,275 |
| 2025-01-09 | 1.390 | 1.395 | 1.300 | 1.305 | 1.305 | 2,612,951 |
| 2025-01-08 | 1.410 | 1.440 | 1.380 | 1.405 | 1.405 | 2,492,275 |
| 2025-01-07 | 1.490 | 1.503 | 1.435 | 1.445 | 1.445 | 1,936,340 |
| 2025-01-06 | 1.620 | 1.630 | 1.475 | 1.480 | 1.480 | 2,809,011 |
| 2025-01-03 | 1.555 | 1.645 | 1.545 | 1.600 | 1.600 | 1,909,044 |
| 2025-01-02 | 1.510 | 1.580 | 1.475 | 1.565 | 1.565 | 1,766,419 |
| 2024-12-31 | 1.540 | 1.570 | 1.505 | 1.510 | 1.510 | 2,096,148 |
| 2024-12-30 | 1.445 | 1.535 | 1.445 | 1.510 | 1.510 | 2,700,025 |
| 2024-12-27 | 1.440 | 1.495 | 1.360 | 1.445 | 1.445 | 2,909,726 |
| 2024-12-24 | 1.420 | 1.450 | 1.415 | 1.435 | 1.435 | 1,513,911 |
| 2024-12-23 | 1.340 | 1.430 | 1.340 | 1.420 | 1.420 | 3,321,062 |
| 2024-12-20 | 1.275 | 1.375 | 1.255 | 1.335 | 1.335 | 3,828,134 |
| 2024-12-19 | 1.250 | 1.290 | 1.218 | 1.280 | 1.280 | 1,654,132 |
| 2024-12-18 | 1.225 | 1.290 | 1.190 | 1.280 | 1.280 | 2,458,571 |
| 2024-12-17 | 1.180 | 1.245 | 1.150 | 1.220 | 1.220 | 2,535,655 |
| 2024-12-16 | 1.135 | 1.180 | 1.125 | 1.160 | 1.160 | 2,002,614 |
| 2024-12-13 | 1.150 | 1.155 | 1.110 | 1.120 | 1.120 | 2,104,279 |
| 2024-12-12 | 1.190 | 1.230 | 1.150 | 1.160 | 1.160 | 3,958,818 |
| 2024-12-11 | 1.170 | 1.280 | 1.140 | 1.180 | 1.180 | 6,356,128 |
| 2024-12-10 | 1.230 | 1.248 | 1.195 | 1.230 | 1.230 | 1,854,222 |
| 2024-12-09 | 1.305 | 1.305 | 1.230 | 1.250 | 1.250 | 2,481,981 |
| 2024-12-06 | 1.270 | 1.345 | 1.240 | 1.305 | 1.305 | 2,817,635 |
| 2024-12-05 | 1.290 | 1.325 | 1.240 | 1.260 | 1.260 | 2,837,591 |
| 2024-12-04 | 1.250 | 1.290 | 1.230 | 1.285 | 1.285 | 2,075,316 |
| 2024-12-03 | 1.225 | 1.250 | 1.205 | 1.240 | 1.240 | 1,750,758 |
| 2024-12-02 | 1.215 | 1.275 | 1.195 | 1.225 | 1.225 | 2,368,738 |
| 2024-11-29 | 1.195 | 1.230 | 1.188 | 1.205 | 1.205 | 1,519,535 |
| 2024-11-28 | 1.255 | 1.290 | 1.195 | 1.205 | 1.205 | 2,054,576 |
| 2024-11-27 | 1.250 | 1.295 | 1.220 | 1.260 | 1.260 | 2,918,358 |
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.