Siteminder Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 5.560 | 5.670 | 5.560 | 5.610 | 5.610 | 1,037,308 |
| 2024-03-11 | 5.590 | 5.650 | 5.560 | 5.560 | 5.560 | 822,047 |
| 2024-03-08 | 5.630 | 5.650 | 5.570 | 5.570 | 5.570 | 533,201 |
| 2024-03-07 | 5.570 | 5.610 | 5.540 | 5.600 | 5.600 | 1,054,196 |
| 2024-03-06 | 5.700 | 5.730 | 5.590 | 5.630 | 5.630 | 945,154 |
| 2024-03-05 | 5.850 | 5.850 | 5.680 | 5.780 | 5.780 | 1,418,669 |
| 2024-03-04 | 5.600 | 5.840 | 5.600 | 5.820 | 5.820 | 1,758,007 |
| 2024-03-01 | 5.540 | 5.720 | 5.450 | 5.590 | 5.590 | 1,338,725 |
| 2024-02-29 | 5.200 | 5.430 | 5.200 | 5.390 | 5.390 | 5,692,182 |
| 2024-02-28 | 5.230 | 5.240 | 4.890 | 5.130 | 5.130 | 959,267 |
| 2024-02-27 | 5.220 | 5.390 | 5.160 | 5.220 | 5.220 | 626,239 |
| 2024-02-26 | 5.190 | 5.280 | 5.160 | 5.210 | 5.210 | 312,714 |
| 2024-02-23 | 5.260 | 5.350 | 5.210 | 5.250 | 5.250 | 414,752 |
| 2024-02-22 | 5.210 | 5.280 | 5.160 | 5.230 | 5.230 | 571,793 |
| 2024-02-21 | 5.240 | 5.310 | 5.160 | 5.270 | 5.270 | 558,980 |
| 2024-02-20 | 5.200 | 5.290 | 5.160 | 5.280 | 5.280 | 400,345 |
| 2024-02-19 | 5.310 | 5.320 | 5.160 | 5.240 | 5.240 | 492,338 |
| 2024-02-16 | 5.300 | 5.480 | 5.300 | 5.330 | 5.330 | 494,533 |
| 2024-02-15 | 5.330 | 5.390 | 5.240 | 5.300 | 5.300 | 461,287 |
| 2024-02-14 | 5.370 | 5.420 | 5.320 | 5.350 | 5.350 | 753,155 |
| 2024-02-13 | 5.450 | 5.570 | 5.400 | 5.450 | 5.450 | 869,085 |
| 2024-02-12 | 5.400 | 5.540 | 5.350 | 5.420 | 5.420 | 525,633 |
| 2024-02-09 | 5.330 | 5.490 | 5.300 | 5.420 | 5.420 | 562,710 |
| 2024-02-08 | 5.220 | 5.280 | 5.160 | 5.270 | 5.270 | 489,873 |
| 2024-02-07 | 5.300 | 5.350 | 5.170 | 5.240 | 5.240 | 820,988 |
| 2024-02-06 | 5.300 | 5.390 | 5.270 | 5.340 | 5.340 | 409,805 |
| 2024-02-05 | 5.370 | 5.470 | 5.370 | 5.390 | 5.390 | 419,583 |
| 2024-02-02 | 5.240 | 5.440 | 5.210 | 5.370 | 5.370 | 757,370 |
| 2024-02-01 | 5.200 | 5.275 | 5.010 | 5.240 | 5.240 | 924,904 |
| 2024-01-31 | 5.390 | 5.420 | 4.870 | 5.270 | 5.270 | 3,031,932 |
| 2024-01-30 | 5.640 | 5.640 | 5.430 | 5.480 | 5.480 | 702,363 |
| 2024-01-29 | 5.480 | 5.550 | 5.410 | 5.540 | 5.540 | 1,097,578 |
| 2024-01-25 | 5.480 | 5.545 | 5.400 | 5.450 | 5.450 | 604,964 |
| 2024-01-24 | 5.560 | 5.560 | 5.360 | 5.430 | 5.430 | 392,635 |
| 2024-01-23 | 5.370 | 5.500 | 5.310 | 5.460 | 5.460 | 664,276 |
| 2024-01-22 | 5.400 | 5.450 | 5.320 | 5.400 | 5.400 | 643,333 |
| 2024-01-19 | 5.420 | 5.530 | 5.360 | 5.390 | 5.390 | 410,281 |
| 2024-01-18 | 5.500 | 5.590 | 5.450 | 5.460 | 5.460 | 476,728 |
| 2024-01-17 | 5.470 | 5.570 | 5.430 | 5.520 | 5.520 | 648,749 |
| 2024-01-16 | 5.400 | 5.520 | 5.400 | 5.470 | 5.470 | 1,591,952 |
| 2024-01-15 | 5.360 | 5.430 | 5.350 | 5.420 | 5.420 | 156,409 |
| 2024-01-12 | 5.370 | 5.400 | 5.300 | 5.360 | 5.360 | 594,417 |
| 2024-01-11 | 5.400 | 5.470 | 5.340 | 5.380 | 5.380 | 1,057,162 |
| 2024-01-10 | 5.400 | 5.480 | 5.350 | 5.370 | 5.370 | 557,358 |
| 2024-01-09 | 5.350 | 5.420 | 5.260 | 5.370 | 5.370 | 597,577 |
| 2024-01-08 | 5.190 | 5.320 | 5.140 | 5.270 | 5.270 | 599,016 |
| 2024-01-05 | 5.100 | 5.210 | 5.100 | 5.200 | 5.200 | 272,086 |
| 2024-01-04 | 5.100 | 5.240 | 5.020 | 5.200 | 5.200 | 522,788 |
| 2024-01-03 | 5.140 | 5.140 | 5.040 | 5.130 | 5.130 | 280,363 |
| 2024-01-02 | 5.090 | 5.200 | 5.090 | 5.150 | 5.150 | 180,366 |
| 2023-12-29 | 5.120 | 5.240 | 5.090 | 5.130 | 5.130 | 196,545 |
| 2023-12-28 | 5.120 | 5.125 | 5.080 | 5.110 | 5.110 | 86,889 |
| 2023-12-27 | 5.130 | 5.160 | 5.040 | 5.120 | 5.120 | 159,926 |
| 2023-12-22 | 5.190 | 5.220 | 5.070 | 5.120 | 5.120 | 1,336,303 |
| 2023-12-21 | 5.080 | 5.170 | 5.050 | 5.150 | 5.150 | 691,733 |
| 2023-12-20 | 5.140 | 5.140 | 5.010 | 5.100 | 5.100 | 540,357 |
| 2023-12-19 | 5.030 | 5.140 | 4.850 | 5.130 | 5.130 | 776,502 |
| 2023-12-18 | 5.020 | 5.120 | 4.940 | 5.030 | 5.030 | 400,221 |
| 2023-12-15 | 5.290 | 5.300 | 5.060 | 5.110 | 5.110 | 1,478,814 |
| 2023-12-14 | 4.940 | 5.240 | 4.940 | 5.180 | 5.180 | 904,679 |
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.