Siteminder Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 5.010 | 5.050 | 4.870 | 4.930 | 4.930 | 562,679 |
| 2023-12-12 | 5.000 | 5.000 | 4.830 | 4.980 | 4.980 | 495,296 |
| 2023-12-11 | 4.940 | 5.005 | 4.900 | 4.930 | 4.930 | 339,578 |
| 2023-12-08 | 4.950 | 4.970 | 4.820 | 4.970 | 4.970 | 564,860 |
| 2023-12-07 | 4.960 | 5.040 | 4.910 | 4.980 | 4.980 | 537,297 |
| 2023-12-06 | 4.890 | 5.120 | 4.780 | 5.040 | 5.040 | 951,199 |
| 2023-12-05 | 4.850 | 5.020 | 4.720 | 4.940 | 4.940 | 992,291 |
| 2023-12-04 | 4.990 | 5.050 | 4.870 | 4.900 | 4.900 | 364,881 |
| 2023-12-01 | 4.850 | 4.990 | 4.850 | 4.930 | 4.930 | 428,769 |
| 2023-11-30 | 4.790 | 4.890 | 4.730 | 4.850 | 4.850 | 1,003,222 |
| 2023-11-29 | 4.650 | 4.830 | 4.630 | 4.770 | 4.770 | 330,166 |
| 2023-11-28 | 4.690 | 4.690 | 4.540 | 4.650 | 4.650 | 593,820 |
| 2023-11-27 | 4.720 | 4.730 | 4.600 | 4.670 | 4.670 | 469,014 |
| 2023-11-24 | 4.820 | 4.870 | 4.660 | 4.720 | 4.720 | 356,992 |
| 2023-11-23 | 4.940 | 4.940 | 4.690 | 4.750 | 4.750 | 931,980 |
| 2023-11-22 | 4.820 | 4.820 | 4.660 | 4.700 | 4.700 | 1,057,684 |
| 2023-11-21 | 4.860 | 4.940 | 4.800 | 4.820 | 4.820 | 891,700 |
| 2023-11-20 | 4.950 | 4.950 | 4.750 | 4.870 | 4.870 | 484,452 |
| 2023-11-17 | 4.830 | 4.930 | 4.700 | 4.800 | 4.800 | 706,538 |
| 2023-11-16 | 5.010 | 5.070 | 4.840 | 4.920 | 4.920 | 1,199,535 |
| 2023-11-15 | 4.810 | 4.890 | 4.700 | 4.860 | 4.860 | 1,407,518 |
| 2023-11-14 | 4.730 | 4.760 | 4.590 | 4.610 | 4.610 | 358,720 |
| 2023-11-13 | 4.700 | 4.750 | 4.560 | 4.620 | 4.620 | 392,472 |
| 2023-11-10 | 4.700 | 4.720 | 4.600 | 4.670 | 4.670 | 708,185 |
| 2023-11-09 | 4.670 | 4.790 | 4.645 | 4.710 | 4.710 | 536,626 |
| 2023-11-08 | 4.590 | 4.800 | 4.590 | 4.680 | 4.680 | 683,842 |
| 2023-11-07 | 4.290 | 4.560 | 4.210 | 4.530 | 4.530 | 684,103 |
| 2023-11-06 | 4.320 | 4.410 | 4.320 | 4.350 | 4.350 | 184,033 |
| 2023-11-03 | 4.470 | 4.500 | 4.300 | 4.320 | 4.320 | 341,078 |
| 2023-11-02 | 4.250 | 4.340 | 4.220 | 4.250 | 4.250 | 796,614 |
| 2023-11-01 | 4.010 | 4.220 | 4.010 | 4.120 | 4.120 | 444,707 |
| 2023-10-31 | 4.080 | 4.080 | 3.980 | 4.070 | 4.070 | 708,220 |
| 2023-10-30 | 3.960 | 4.055 | 3.940 | 4.020 | 4.020 | 372,448 |
| 2023-10-27 | 3.930 | 4.010 | 3.880 | 3.940 | 3.940 | 533,913 |
| 2023-10-26 | 3.930 | 3.985 | 3.860 | 3.930 | 3.930 | 339,099 |
| 2023-10-25 | 4.000 | 4.025 | 3.930 | 3.980 | 3.980 | 362,022 |
| 2023-10-24 | 4.030 | 4.080 | 3.830 | 3.940 | 3.940 | 1,574,125 |
| 2023-10-23 | 4.040 | 4.100 | 3.990 | 4.000 | 4.000 | 274,027 |
| 2023-10-20 | 4.190 | 4.230 | 4.120 | 4.170 | 4.170 | 418,166 |
| 2023-10-19 | 4.340 | 4.360 | 4.120 | 4.220 | 4.220 | 828,502 |
| 2023-10-18 | 4.300 | 4.400 | 4.300 | 4.390 | 4.390 | 653,769 |
| 2023-10-17 | 4.530 | 4.530 | 4.280 | 4.350 | 4.350 | 1,711,681 |
| 2023-10-16 | 4.600 | 4.600 | 4.210 | 4.500 | 4.500 | 667,019 |
| 2023-10-13 | 4.730 | 4.780 | 4.610 | 4.630 | 4.630 | 504,677 |
| 2023-10-12 | 4.630 | 4.810 | 4.620 | 4.710 | 4.710 | 1,609,684 |
| 2023-10-11 | 4.700 | 4.750 | 4.630 | 4.670 | 4.670 | 1,022,483 |
| 2023-10-10 | 4.570 | 4.730 | 4.550 | 4.650 | 4.650 | 512,497 |
| 2023-10-09 | 4.590 | 4.730 | 4.550 | 4.590 | 4.590 | 261,719 |
| 2023-10-06 | 4.540 | 4.670 | 4.465 | 4.590 | 4.590 | 707,215 |
| 2023-10-05 | 4.560 | 4.600 | 4.500 | 4.540 | 4.540 | 303,182 |
| 2023-10-04 | 4.530 | 4.580 | 4.440 | 4.540 | 4.540 | 420,236 |
| 2023-10-03 | 4.560 | 4.580 | 4.470 | 4.580 | 4.580 | 476,391 |
| 2023-10-02 | 4.670 | 4.730 | 4.590 | 4.620 | 4.620 | 176,018 |
| 2023-09-29 | 4.700 | 4.730 | 4.600 | 4.630 | 4.630 | 158,330 |
| 2023-09-28 | 4.590 | 4.680 | 4.490 | 4.600 | 4.600 | 565,571 |
| 2023-09-27 | 4.490 | 4.590 | 4.340 | 4.570 | 4.570 | 263,558 |
| 2023-09-26 | 4.460 | 4.560 | 4.440 | 4.550 | 4.550 | 478,323 |
| 2023-09-25 | 4.530 | 4.600 | 4.460 | 4.550 | 4.550 | 190,954 |
| 2023-09-22 | 4.650 | 4.690 | 4.520 | 4.550 | 4.550 | 398,655 |
| 2023-09-21 | 4.670 | 4.740 | 4.550 | 4.740 | 4.740 | 335,417 |
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.