Siteminder Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 4.760 | 4.840 | 4.690 | 4.740 | 4.740 | 427,496 |
| 2024-06-06 | 4.710 | 4.740 | 4.670 | 4.730 | 4.730 | 422,688 |
| 2024-06-05 | 4.820 | 4.870 | 4.620 | 4.650 | 4.650 | 852,339 |
| 2024-06-04 | 5.000 | 5.000 | 4.800 | 4.820 | 4.820 | 407,626 |
| 2024-06-03 | 5.180 | 5.190 | 4.970 | 4.980 | 4.980 | 533,152 |
| 2024-05-31 | 5.160 | 5.210 | 5.110 | 5.190 | 5.190 | 584,707 |
| 2024-05-30 | 5.070 | 5.160 | 5.060 | 5.110 | 5.110 | 785,168 |
| 2024-05-29 | 5.030 | 5.180 | 5.000 | 5.130 | 5.130 | 519,273 |
| 2024-05-28 | 5.350 | 5.350 | 5.110 | 5.130 | 5.130 | 366,290 |
| 2024-05-27 | 5.380 | 5.400 | 5.310 | 5.330 | 5.330 | 201,845 |
| 2024-05-24 | 5.380 | 5.440 | 5.235 | 5.330 | 5.330 | 712,681 |
| 2024-05-23 | 5.360 | 5.530 | 5.360 | 5.470 | 5.470 | 483,732 |
| 2024-05-22 | 5.410 | 5.430 | 5.340 | 5.390 | 5.390 | 486,228 |
| 2024-05-21 | 5.320 | 5.440 | 5.280 | 5.420 | 5.420 | 466,110 |
| 2024-05-20 | 5.340 | 5.430 | 5.260 | 5.310 | 5.310 | 334,329 |
| 2024-05-17 | 5.420 | 5.450 | 5.340 | 5.350 | 5.350 | 349,420 |
| 2024-05-16 | 5.500 | 5.540 | 5.460 | 5.490 | 5.490 | 371,271 |
| 2024-05-15 | 5.470 | 5.480 | 5.340 | 5.410 | 5.410 | 512,305 |
| 2024-05-14 | 5.350 | 5.480 | 5.290 | 5.440 | 5.440 | 684,367 |
| 2024-05-13 | 5.390 | 5.440 | 5.230 | 5.310 | 5.310 | 681,134 |
| 2024-05-10 | 5.540 | 5.540 | 5.380 | 5.430 | 5.430 | 483,540 |
| 2024-05-09 | 5.690 | 5.710 | 5.500 | 5.510 | 5.510 | 574,559 |
| 2024-05-08 | 5.700 | 5.700 | 5.600 | 5.630 | 5.630 | 408,793 |
| 2024-05-07 | 5.700 | 5.740 | 5.650 | 5.680 | 5.680 | 799,801 |
| 2024-05-06 | 5.730 | 5.780 | 5.560 | 5.600 | 5.600 | 909,246 |
| 2024-05-03 | 5.600 | 5.730 | 5.570 | 5.680 | 5.680 | 665,061 |
| 2024-05-02 | 5.610 | 5.640 | 5.440 | 5.570 | 5.570 | 438,372 |
| 2024-05-01 | 5.600 | 5.630 | 5.460 | 5.610 | 5.610 | 495,774 |
| 2024-04-30 | 5.700 | 5.780 | 5.590 | 5.710 | 5.710 | 684,566 |
| 2024-04-29 | 5.660 | 5.820 | 5.550 | 5.710 | 5.710 | 820,236 |
| 2024-04-26 | 5.550 | 5.570 | 5.490 | 5.570 | 5.570 | 396,421 |
| 2024-04-24 | 5.690 | 5.720 | 5.610 | 5.630 | 5.630 | 600,896 |
| 2024-04-23 | 5.550 | 5.555 | 5.490 | 5.530 | 5.530 | 416,128 |
| 2024-04-22 | 5.500 | 5.540 | 5.420 | 5.490 | 5.490 | 403,424 |
| 2024-04-19 | 5.320 | 5.450 | 5.300 | 5.450 | 5.450 | 624,436 |
| 2024-04-18 | 5.320 | 5.540 | 5.320 | 5.500 | 5.500 | 656,100 |
| 2024-04-17 | 5.360 | 5.380 | 5.300 | 5.330 | 5.330 | 602,809 |
| 2024-04-16 | 5.360 | 5.420 | 5.280 | 5.350 | 5.350 | 1,567,691 |
| 2024-04-15 | 5.400 | 5.460 | 5.340 | 5.440 | 5.440 | 579,377 |
| 2024-04-12 | 5.430 | 5.520 | 5.390 | 5.490 | 5.490 | 248,716 |
| 2024-04-11 | 5.410 | 5.510 | 5.370 | 5.480 | 5.480 | 392,011 |
| 2024-04-10 | 5.480 | 5.530 | 5.440 | 5.530 | 5.530 | 834,890 |
| 2024-04-09 | 5.350 | 5.540 | 5.300 | 5.520 | 5.520 | 752,128 |
| 2024-04-08 | 5.380 | 5.420 | 5.290 | 5.350 | 5.350 | 320,226 |
| 2024-04-05 | 5.450 | 5.460 | 5.250 | 5.320 | 5.320 | 504,609 |
| 2024-04-04 | 5.410 | 5.450 | 5.295 | 5.390 | 5.390 | 510,199 |
| 2024-04-03 | 5.580 | 5.580 | 5.340 | 5.390 | 5.390 | 945,890 |
| 2024-04-02 | 5.510 | 5.675 | 5.490 | 5.630 | 5.630 | 424,288 |
| 2024-03-28 | 5.620 | 5.660 | 5.470 | 5.630 | 5.630 | 1,843,765 |
| 2024-03-27 | 5.570 | 5.605 | 5.490 | 5.560 | 5.560 | 297,141 |
| 2024-03-26 | 5.520 | 5.615 | 5.500 | 5.570 | 5.570 | 308,800 |
| 2024-03-25 | 5.650 | 5.690 | 5.600 | 5.660 | 5.660 | 249,358 |
| 2024-03-22 | 5.510 | 5.640 | 5.500 | 5.610 | 5.610 | 325,936 |
| 2024-03-21 | 5.520 | 5.590 | 5.485 | 5.540 | 5.540 | 794,011 |
| 2024-03-20 | 5.570 | 5.570 | 5.430 | 5.500 | 5.500 | 507,953 |
| 2024-03-19 | 5.600 | 5.620 | 5.480 | 5.560 | 5.560 | 367,844 |
| 2024-03-18 | 5.660 | 5.660 | 5.450 | 5.580 | 5.580 | 565,233 |
| 2024-03-15 | 5.630 | 5.750 | 5.580 | 5.670 | 5.670 | 8,674,708 |
| 2024-03-14 | 5.750 | 5.850 | 5.630 | 5.660 | 5.660 | 1,244,204 |
| 2024-03-13 | 5.610 | 5.800 | 5.590 | 5.740 | 5.740 | 996,300 |
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.