Siteminder Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 4.880 | 4.920 | 4.800 | 4.860 | 4.860 | 379,373 |
| 2024-08-30 | 5.000 | 5.000 | 4.850 | 4.900 | 4.900 | 1,028,628 |
| 2024-08-29 | 4.840 | 4.990 | 4.820 | 4.970 | 4.970 | 955,518 |
| 2024-08-28 | 5.120 | 5.130 | 4.840 | 4.920 | 4.920 | 1,862,121 |
| 2024-08-27 | 5.240 | 5.280 | 5.100 | 5.150 | 5.150 | 722,360 |
| 2024-08-26 | 5.310 | 5.360 | 5.230 | 5.240 | 5.240 | 390,446 |
| 2024-08-23 | 5.210 | 5.310 | 5.185 | 5.280 | 5.280 | 305,645 |
| 2024-08-22 | 5.240 | 5.340 | 5.200 | 5.230 | 5.230 | 382,867 |
| 2024-08-21 | 5.220 | 5.280 | 5.200 | 5.220 | 5.220 | 416,999 |
| 2024-08-20 | 5.260 | 5.260 | 5.170 | 5.250 | 5.250 | 476,414 |
| 2024-08-19 | 5.200 | 5.250 | 5.150 | 5.210 | 5.210 | 833,418 |
| 2024-08-16 | 5.340 | 5.340 | 5.210 | 5.210 | 5.210 | 322,141 |
| 2024-08-15 | 5.230 | 5.305 | 5.190 | 5.190 | 5.190 | 466,009 |
| 2024-08-14 | 5.200 | 5.225 | 5.160 | 5.190 | 5.190 | 408,218 |
| 2024-08-13 | 5.160 | 5.180 | 5.060 | 5.150 | 5.150 | 382,368 |
| 2024-08-12 | 5.170 | 5.170 | 5.050 | 5.160 | 5.160 | 398,285 |
| 2024-08-09 | 5.250 | 5.260 | 5.110 | 5.130 | 5.130 | 528,825 |
| 2024-08-08 | 5.160 | 5.200 | 5.060 | 5.090 | 5.090 | 810,250 |
| 2024-08-07 | 5.130 | 5.195 | 5.110 | 5.150 | 5.150 | 905,932 |
| 2024-08-06 | 5.160 | 5.210 | 5.070 | 5.150 | 5.150 | 1,067,250 |
| 2024-08-05 | 5.430 | 5.440 | 5.090 | 5.150 | 5.150 | 1,381,033 |
| 2024-08-02 | 5.430 | 5.650 | 5.360 | 5.570 | 5.570 | 671,160 |
| 2024-08-01 | 5.600 | 5.640 | 5.420 | 5.590 | 5.590 | 1,822,601 |
| 2024-07-31 | 5.700 | 6.080 | 5.570 | 5.600 | 5.600 | 1,713,971 |
| 2024-07-30 | 5.420 | 5.480 | 5.400 | 5.470 | 5.470 | 600,118 |
| 2024-07-29 | 5.470 | 5.500 | 5.430 | 5.470 | 5.470 | 538,026 |
| 2024-07-26 | 5.500 | 5.520 | 5.400 | 5.420 | 5.420 | 387,732 |
| 2024-07-25 | 5.380 | 5.510 | 5.310 | 5.440 | 5.440 | 1,081,888 |
| 2024-07-24 | 5.280 | 5.510 | 5.280 | 5.440 | 5.440 | 903,458 |
| 2024-07-23 | 5.230 | 5.310 | 5.225 | 5.300 | 5.300 | 438,451 |
| 2024-07-22 | 5.170 | 5.240 | 5.165 | 5.170 | 5.170 | 329,378 |
| 2024-07-19 | 5.160 | 5.200 | 5.130 | 5.200 | 5.200 | 345,459 |
| 2024-07-18 | 5.220 | 5.320 | 5.200 | 5.220 | 5.220 | 710,503 |
| 2024-07-17 | 5.130 | 5.250 | 5.100 | 5.220 | 5.220 | 1,178,894 |
| 2024-07-16 | 5.080 | 5.095 | 5.010 | 5.050 | 5.050 | 630,031 |
| 2024-07-15 | 5.090 | 5.140 | 5.050 | 5.050 | 5.050 | 367,144 |
| 2024-07-12 | 5.020 | 5.050 | 4.960 | 5.030 | 5.030 | 713,555 |
| 2024-07-11 | 5.060 | 5.060 | 4.910 | 4.990 | 4.990 | 988,043 |
| 2024-07-10 | 5.100 | 5.190 | 4.975 | 5.030 | 5.030 | 1,313,594 |
| 2024-07-09 | 5.250 | 5.330 | 5.160 | 5.160 | 5.160 | 543,875 |
| 2024-07-08 | 5.310 | 5.320 | 5.150 | 5.240 | 5.240 | 431,932 |
| 2024-07-05 | 5.210 | 5.355 | 5.160 | 5.300 | 5.300 | 420,620 |
| 2024-07-04 | 5.280 | 5.290 | 5.170 | 5.200 | 5.200 | 339,505 |
| 2024-07-03 | 5.100 | 5.240 | 5.100 | 5.200 | 5.200 | 367,451 |
| 2024-07-02 | 5.100 | 5.150 | 5.050 | 5.100 | 5.100 | 350,085 |
| 2024-07-01 | 5.050 | 5.190 | 5.040 | 5.090 | 5.090 | 348,880 |
| 2024-06-28 | 5.210 | 5.210 | 5.060 | 5.090 | 5.090 | 476,082 |
| 2024-06-27 | 5.010 | 5.120 | 4.960 | 5.100 | 5.100 | 708,823 |
| 2024-06-26 | 5.110 | 5.130 | 5.050 | 5.110 | 5.110 | 605,053 |
| 2024-06-25 | 5.200 | 5.205 | 5.120 | 5.150 | 5.150 | 353,243 |
| 2024-06-24 | 5.150 | 5.180 | 5.070 | 5.160 | 5.160 | 372,522 |
| 2024-06-21 | 5.020 | 5.150 | 5.020 | 5.130 | 5.130 | 1,159,845 |
| 2024-06-20 | 5.020 | 5.080 | 4.985 | 5.020 | 5.020 | 980,774 |
| 2024-06-19 | 5.000 | 5.050 | 4.900 | 5.050 | 5.050 | 957,126 |
| 2024-06-18 | 4.970 | 5.050 | 4.860 | 4.990 | 4.990 | 823,470 |
| 2024-06-17 | 4.800 | 4.875 | 4.750 | 4.870 | 4.870 | 1,364,629 |
| 2024-06-14 | 4.870 | 4.950 | 4.790 | 4.870 | 4.870 | 953,623 |
| 2024-06-13 | 4.880 | 4.900 | 4.810 | 4.870 | 4.870 | 675,817 |
| 2024-06-12 | 4.800 | 4.850 | 4.750 | 4.790 | 4.790 | 406,004 |
| 2024-06-11 | 4.960 | 5.040 | 4.750 | 4.800 | 4.800 | 907,598 |
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.