Cettire Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 1.250 | 1.295 | 1.220 | 1.260 | 1.260 | 2,918,358 |
| 2024-11-26 | 1.185 | 1.275 | 1.175 | 1.230 | 1.230 | 4,064,783 |
| 2024-11-25 | 1.180 | 1.195 | 1.120 | 1.165 | 1.165 | 2,360,833 |
| 2024-11-22 | 1.255 | 1.265 | 1.150 | 1.180 | 1.180 | 3,587,519 |
| 2024-11-21 | 1.255 | 1.270 | 1.220 | 1.255 | 1.255 | 2,096,020 |
| 2024-11-20 | 1.350 | 1.350 | 1.245 | 1.270 | 1.270 | 4,863,795 |
| 2024-11-19 | 1.410 | 1.435 | 1.355 | 1.360 | 1.360 | 2,270,029 |
| 2024-11-18 | 1.445 | 1.455 | 1.390 | 1.425 | 1.425 | 1,717,467 |
| 2024-11-15 | 1.485 | 1.525 | 1.455 | 1.485 | 1.485 | 1,530,195 |
| 2024-11-14 | 1.635 | 1.640 | 1.465 | 1.465 | 1.465 | 3,507,841 |
| 2024-11-13 | 1.580 | 1.670 | 1.560 | 1.620 | 1.620 | 3,506,093 |
| 2024-11-12 | 1.485 | 1.615 | 1.485 | 1.585 | 1.585 | 2,726,724 |
| 2024-11-11 | 1.465 | 1.510 | 1.435 | 1.475 | 1.475 | 2,253,082 |
| 2024-11-08 | 1.415 | 1.440 | 1.383 | 1.435 | 1.435 | 1,629,365 |
| 2024-11-07 | 1.390 | 1.490 | 1.380 | 1.390 | 1.390 | 2,057,627 |
| 2024-11-06 | 1.405 | 1.425 | 1.360 | 1.380 | 1.380 | 1,791,526 |
| 2024-11-05 | 1.380 | 1.430 | 1.360 | 1.375 | 1.375 | 1,355,810 |
| 2024-11-04 | 1.450 | 1.450 | 1.370 | 1.390 | 1.390 | 2,179,242 |
| 2024-11-01 | 1.490 | 1.510 | 1.430 | 1.430 | 1.430 | 2,358,701 |
| 2024-10-31 | 1.410 | 1.595 | 1.405 | 1.530 | 1.530 | 4,331,322 |
| 2024-10-30 | 1.670 | 1.740 | 1.455 | 1.460 | 1.460 | 6,842,546 |
| 2024-10-29 | 2.190 | 2.190 | 1.770 | 1.770 | 1.770 | 10,025,089 |
| 2024-10-28 | 2.060 | 2.160 | 2.020 | 2.140 | 2.140 | 1,151,579 |
| 2024-10-25 | 2.060 | 2.180 | 2.050 | 2.050 | 2.050 | 893,848 |
| 2024-10-24 | 2.210 | 2.230 | 2.030 | 2.080 | 2.080 | 2,544,928 |
| 2024-10-23 | 2.270 | 2.300 | 2.220 | 2.250 | 2.250 | 1,172,913 |
| 2024-10-22 | 2.250 | 2.320 | 2.230 | 2.250 | 2.250 | 1,525,833 |
| 2024-10-21 | 2.350 | 2.400 | 2.220 | 2.270 | 2.270 | 2,285,617 |
| 2024-10-18 | 2.540 | 2.740 | 2.390 | 2.390 | 2.390 | 4,895,980 |
| 2024-10-17 | 2.300 | 2.570 | 2.300 | 2.540 | 2.540 | 4,569,995 |
| 2024-10-16 | 2.270 | 2.280 | 2.130 | 2.230 | 2.230 | 6,258,337 |
| 2024-10-15 | 2.240 | 2.330 | 2.230 | 2.290 | 2.290 | 1,011,781 |
| 2024-10-14 | 2.360 | 2.380 | 2.160 | 2.270 | 2.270 | 2,034,030 |
| 2024-10-11 | 2.100 | 2.365 | 2.090 | 2.270 | 2.270 | 4,461,999 |
| 2024-10-10 | 2.050 | 2.110 | 2.010 | 2.070 | 2.070 | 2,321,317 |
| 2024-10-09 | 1.900 | 2.030 | 1.900 | 2.000 | 2.000 | 2,800,156 |
| 2024-10-08 | 1.860 | 1.880 | 1.830 | 1.880 | 1.880 | 1,147,065 |
| 2024-10-07 | 1.800 | 1.880 | 1.785 | 1.860 | 1.860 | 1,242,500 |
| 2024-10-04 | 1.850 | 1.895 | 1.790 | 1.790 | 1.790 | 1,592,011 |
| 2024-10-03 | 1.865 | 1.900 | 1.785 | 1.835 | 1.835 | 1,602,832 |
| 2024-10-02 | 1.780 | 1.880 | 1.755 | 1.840 | 1.840 | 1,542,370 |
| 2024-10-01 | 1.870 | 1.875 | 1.780 | 1.790 | 1.790 | 1,942,619 |
| 2024-09-30 | 1.865 | 1.940 | 1.835 | 1.865 | 1.865 | 3,425,923 |
| 2024-09-27 | 1.920 | 1.920 | 1.790 | 1.845 | 1.845 | 4,222,041 |
| 2024-09-26 | 2.170 | 2.210 | 1.840 | 1.920 | 1.920 | 7,141,714 |
| 2024-09-25 | 2.350 | 2.350 | 2.110 | 2.200 | 2.200 | 6,564,714 |
| 2024-09-24 | 1.600 | 2.380 | 1.570 | 2.380 | 2.380 | 23,054,433 |
| 2024-09-23 | 1.405 | 1.420 | 1.320 | 1.330 | 1.330 | 2,075,904 |
| 2024-09-20 | 1.400 | 1.423 | 1.365 | 1.400 | 1.400 | 5,443,623 |
| 2024-09-19 | 1.380 | 1.480 | 1.370 | 1.395 | 1.395 | 3,991,631 |
| 2024-09-18 | 1.370 | 1.400 | 1.330 | 1.370 | 1.370 | 2,486,718 |
| 2024-09-17 | 1.425 | 1.440 | 1.350 | 1.355 | 1.355 | 3,225,773 |
| 2024-09-16 | 1.520 | 1.520 | 1.410 | 1.420 | 1.420 | 5,315,032 |
| 2024-09-13 | 1.660 | 1.710 | 1.553 | 1.580 | 1.580 | 3,727,077 |
| 2024-09-12 | 1.600 | 1.730 | 1.595 | 1.650 | 1.650 | 3,509,164 |
| 2024-09-11 | 1.670 | 1.695 | 1.560 | 1.560 | 1.560 | 3,461,620 |
| 2024-09-10 | 1.770 | 1.865 | 1.658 | 1.685 | 1.685 | 6,314,929 |
| 2024-09-09 | 1.415 | 1.800 | 1.400 | 1.725 | 1.725 | 6,353,668 |
| 2024-09-06 | 1.355 | 1.500 | 1.350 | 1.465 | 1.465 | 5,590,513 |
| 2024-09-05 | 1.330 | 1.428 | 1.300 | 1.355 | 1.355 | 4,054,574 |
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.