Siteminder Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 4.700 | 4.880 | 4.690 | 4.760 | 4.760 | 654,280 |
| 2023-09-19 | 4.670 | 4.750 | 4.660 | 4.670 | 4.670 | 230,874 |
| 2023-09-18 | 4.650 | 4.730 | 4.610 | 4.700 | 4.700 | 195,653 |
| 2023-09-15 | 4.780 | 4.800 | 4.610 | 4.710 | 4.710 | 2,018,825 |
| 2023-09-14 | 4.680 | 4.760 | 4.480 | 4.700 | 4.700 | 1,182,270 |
| 2023-09-13 | 4.820 | 4.820 | 4.650 | 4.730 | 4.730 | 466,002 |
| 2023-09-12 | 4.750 | 4.900 | 4.720 | 4.820 | 4.820 | 438,276 |
| 2023-09-11 | 4.780 | 4.850 | 4.680 | 4.810 | 4.810 | 345,673 |
| 2023-09-08 | 4.780 | 4.950 | 4.780 | 4.810 | 4.810 | 515,644 |
| 2023-09-07 | 4.650 | 4.820 | 4.650 | 4.770 | 4.770 | 428,152 |
| 2023-09-06 | 4.810 | 4.880 | 4.580 | 4.700 | 4.700 | 494,815 |
| 2023-09-05 | 4.780 | 4.890 | 4.750 | 4.810 | 4.810 | 336,927 |
| 2023-09-04 | 4.840 | 4.880 | 4.740 | 4.820 | 4.820 | 309,667 |
| 2023-09-01 | 4.890 | 4.900 | 4.720 | 4.780 | 4.780 | 289,262 |
| 2023-08-31 | 4.800 | 4.900 | 4.670 | 4.890 | 4.890 | 929,785 |
| 2023-08-30 | 4.610 | 4.840 | 4.590 | 4.780 | 4.780 | 1,053,888 |
| 2023-08-29 | 4.480 | 4.590 | 4.350 | 4.560 | 4.560 | 520,148 |
| 2023-08-28 | 4.560 | 4.560 | 4.340 | 4.440 | 4.440 | 246,582 |
| 2023-08-25 | 4.330 | 4.540 | 4.300 | 4.500 | 4.500 | 545,138 |
| 2023-08-24 | 4.320 | 4.540 | 4.160 | 4.370 | 4.370 | 1,093,242 |
| 2023-08-23 | 4.230 | 4.330 | 4.090 | 4.280 | 4.280 | 423,747 |
| 2023-08-22 | 4.290 | 4.310 | 4.120 | 4.160 | 4.160 | 1,492,896 |
| 2023-08-21 | 4.290 | 4.370 | 4.250 | 4.280 | 4.280 | 253,754 |
| 2023-08-18 | 4.230 | 4.300 | 4.190 | 4.280 | 4.280 | 155,357 |
| 2023-08-17 | 4.180 | 4.300 | 4.120 | 4.270 | 4.270 | 201,072 |
| 2023-08-16 | 4.270 | 4.310 | 4.150 | 4.200 | 4.200 | 535,589 |
| 2023-08-15 | 4.280 | 4.330 | 4.230 | 4.320 | 4.320 | 170,869 |
| 2023-08-14 | 4.240 | 4.320 | 4.180 | 4.280 | 4.280 | 116,208 |
| 2023-08-11 | 4.250 | 4.310 | 4.190 | 4.280 | 4.280 | 286,737 |
| 2023-08-10 | 4.130 | 4.250 | 4.050 | 4.240 | 4.240 | 263,109 |
| 2023-08-09 | 4.160 | 4.210 | 4.010 | 4.150 | 4.150 | 217,729 |
| 2023-08-08 | 4.060 | 4.220 | 4.060 | 4.140 | 4.140 | 139,543 |
| 2023-08-07 | 3.950 | 4.230 | 3.950 | 4.130 | 4.130 | 196,246 |
| 2023-08-04 | 4.220 | 4.230 | 3.965 | 4.090 | 4.090 | 419,300 |
| 2023-08-03 | 4.250 | 4.350 | 4.180 | 4.230 | 4.230 | 289,442 |
| 2023-08-02 | 4.200 | 4.500 | 4.190 | 4.320 | 4.320 | 968,094 |
| 2023-08-01 | 4.210 | 4.340 | 4.150 | 4.260 | 4.260 | 855,101 |
| 2023-07-31 | 4.250 | 4.300 | 4.150 | 4.210 | 4.210 | 2,600,369 |
| 2023-07-28 | 3.850 | 4.300 | 3.760 | 4.290 | 4.290 | 3,390,827 |
| 2023-07-27 | 3.490 | 3.580 | 3.400 | 3.530 | 3.530 | 744,695 |
| 2023-07-26 | 3.390 | 3.570 | 3.390 | 3.530 | 3.530 | 285,764 |
| 2023-07-25 | 3.570 | 3.580 | 3.390 | 3.470 | 3.470 | 195,234 |
| 2023-07-24 | 3.540 | 3.540 | 3.340 | 3.510 | 3.510 | 1,504,926 |
| 2023-07-21 | 3.630 | 3.630 | 3.510 | 3.550 | 3.550 | 151,654 |
| 2023-07-20 | 3.560 | 3.730 | 3.560 | 3.680 | 3.680 | 463,998 |
| 2023-07-19 | 3.530 | 3.560 | 3.470 | 3.550 | 3.550 | 1,818,485 |
| 2023-07-18 | 3.480 | 3.595 | 3.480 | 3.530 | 3.530 | 171,507 |
| 2023-07-17 | 3.550 | 3.620 | 3.450 | 3.560 | 3.560 | 193,149 |
| 2023-07-14 | 3.370 | 3.620 | 3.330 | 3.570 | 3.570 | 489,289 |
| 2023-07-13 | 3.270 | 3.470 | 3.250 | 3.410 | 3.410 | 330,848 |
| 2023-07-12 | 3.050 | 3.340 | 3.050 | 3.250 | 3.250 | 574,086 |
| 2023-07-11 | 2.990 | 3.140 | 2.990 | 3.100 | 3.100 | 316,839 |
| 2023-07-10 | 2.950 | 3.065 | 2.940 | 3.060 | 3.060 | 245,868 |
| 2023-07-07 | 2.980 | 3.000 | 2.920 | 2.990 | 2.990 | 248,644 |
| 2023-07-06 | 3.000 | 3.060 | 2.920 | 3.060 | 3.060 | 351,846 |
| 2023-07-05 | 2.900 | 3.040 | 2.895 | 3.020 | 3.020 | 124,022 |
| 2023-07-04 | 2.830 | 2.915 | 2.820 | 2.910 | 2.910 | 119,219 |
| 2023-07-03 | 2.860 | 2.980 | 2.810 | 2.830 | 2.830 | 183,744 |
| 2023-06-30 | 2.800 | 3.000 | 2.780 | 2.920 | 2.920 | 331,814 |
| 2023-06-29 | 2.590 | 2.820 | 2.570 | 2.820 | 2.820 | 480,804 |
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.