Siteminder Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 2.590 | 2.820 | 2.570 | 2.820 | 2.820 | 480,804 |
| 2023-06-28 | 2.650 | 2.650 | 2.510 | 2.610 | 2.610 | 590,194 |
| 2023-06-27 | 2.690 | 2.690 | 2.570 | 2.630 | 2.630 | 376,203 |
| 2023-06-26 | 2.790 | 2.800 | 2.590 | 2.670 | 2.670 | 336,214 |
| 2023-06-23 | 2.980 | 2.990 | 2.730 | 2.770 | 2.770 | 636,317 |
| 2023-06-22 | 3.140 | 3.140 | 2.930 | 2.980 | 2.980 | 246,987 |
| 2023-06-21 | 3.150 | 3.180 | 3.125 | 3.140 | 3.140 | 169,532 |
| 2023-06-20 | 3.050 | 3.200 | 3.050 | 3.150 | 3.150 | 232,507 |
| 2023-06-19 | 3.140 | 3.190 | 3.050 | 3.110 | 3.110 | 114,135 |
| 2023-06-16 | 3.020 | 3.210 | 3.020 | 3.210 | 3.210 | 429,206 |
| 2023-06-15 | 3.110 | 3.140 | 3.030 | 3.050 | 3.050 | 559,860 |
| 2023-06-14 | 3.100 | 3.180 | 3.080 | 3.110 | 3.110 | 366,108 |
| 2023-06-13 | 3.160 | 3.170 | 3.070 | 3.070 | 3.070 | 1,395,434 |
| 2023-06-09 | 3.100 | 3.110 | 3.030 | 3.100 | 3.100 | 134,757 |
| 2023-06-08 | 3.070 | 3.110 | 3.020 | 3.070 | 3.070 | 233,556 |
| 2023-06-07 | 3.070 | 3.190 | 3.070 | 3.130 | 3.130 | 161,569 |
| 2023-06-06 | 3.080 | 3.100 | 3.030 | 3.070 | 3.070 | 157,696 |
| 2023-06-05 | 3.080 | 3.180 | 3.060 | 3.090 | 3.090 | 275,134 |
| 2023-06-02 | 3.080 | 3.240 | 3.070 | 3.170 | 3.170 | 246,540 |
| 2023-06-01 | 3.090 | 3.170 | 3.070 | 3.100 | 3.100 | 349,600 |
| 2023-05-31 | 3.070 | 3.185 | 3.070 | 3.130 | 3.130 | 595,140 |
| 2023-05-30 | 3.120 | 3.230 | 3.070 | 3.220 | 3.220 | 534,811 |
| 2023-05-29 | 3.150 | 3.160 | 3.100 | 3.150 | 3.150 | 330,287 |
| 2023-05-26 | 3.290 | 3.290 | 3.090 | 3.160 | 3.160 | 459,488 |
| 2023-05-25 | 3.100 | 3.320 | 3.070 | 3.320 | 3.320 | 591,151 |
| 2023-05-24 | 3.050 | 3.120 | 2.960 | 3.100 | 3.100 | 1,440,700 |
| 2023-05-23 | 3.000 | 3.130 | 3.000 | 3.040 | 3.040 | 649,421 |
| 2023-05-22 | 3.040 | 3.040 | 2.960 | 3.000 | 3.000 | 230,054 |
| 2023-05-19 | 3.010 | 3.060 | 2.980 | 3.000 | 3.000 | 1,950,122 |
| 2023-05-18 | 3.100 | 3.120 | 2.980 | 3.000 | 3.000 | 278,766 |
| 2023-05-17 | 3.130 | 3.140 | 3.000 | 3.060 | 3.060 | 183,827 |
| 2023-05-16 | 3.050 | 3.100 | 3.005 | 3.050 | 3.050 | 373,326 |
| 2023-05-15 | 3.200 | 3.260 | 3.005 | 3.090 | 3.090 | 499,095 |
| 2023-05-12 | 3.050 | 3.230 | 2.980 | 3.180 | 3.180 | 559,893 |
| 2023-05-11 | 3.070 | 3.130 | 3.050 | 3.090 | 3.090 | 388,533 |
| 2023-05-10 | 3.170 | 3.170 | 3.040 | 3.080 | 3.080 | 633,147 |
| 2023-05-09 | 3.330 | 3.330 | 3.160 | 3.180 | 3.180 | 152,479 |
| 2023-05-08 | 3.280 | 3.350 | 3.210 | 3.250 | 3.250 | 184,128 |
| 2023-05-05 | 3.380 | 3.380 | 3.230 | 3.270 | 3.270 | 118,880 |
| 2023-05-04 | 3.300 | 3.300 | 3.210 | 3.250 | 3.250 | 1,079,977 |
| 2023-05-03 | 3.340 | 3.340 | 3.220 | 3.310 | 3.310 | 380,941 |
| 2023-05-02 | 3.430 | 3.440 | 3.340 | 3.370 | 3.370 | 591,432 |
| 2023-05-01 | 3.620 | 3.670 | 3.420 | 3.430 | 3.430 | 348,026 |
| 2023-04-28 | 3.480 | 3.760 | 3.470 | 3.640 | 3.640 | 393,669 |
| 2023-04-27 | 3.300 | 3.470 | 3.280 | 3.450 | 3.450 | 646,345 |
| 2023-04-26 | 3.430 | 3.430 | 3.290 | 3.340 | 3.340 | 306,049 |
| 2023-04-24 | 3.600 | 3.610 | 3.410 | 3.410 | 3.410 | 266,558 |
| 2023-04-21 | 3.440 | 3.610 | 3.350 | 3.570 | 3.570 | 1,333,289 |
| 2023-04-20 | 3.310 | 3.505 | 3.260 | 3.450 | 3.450 | 684,482 |
| 2023-04-19 | 3.250 | 3.340 | 3.210 | 3.300 | 3.300 | 236,442 |
| 2023-04-18 | 3.180 | 3.210 | 3.120 | 3.210 | 3.210 | 284,161 |
| 2023-04-17 | 3.230 | 3.260 | 3.150 | 3.170 | 3.170 | 276,944 |
| 2023-04-14 | 3.320 | 3.330 | 3.210 | 3.220 | 3.220 | 231,001 |
| 2023-04-13 | 3.400 | 3.410 | 3.225 | 3.320 | 3.320 | 467,610 |
| 2023-04-12 | 3.540 | 3.570 | 3.330 | 3.420 | 3.420 | 462,447 |
| 2023-04-11 | 3.290 | 3.490 | 3.250 | 3.400 | 3.400 | 441,304 |
| 2023-04-06 | 3.550 | 3.550 | 3.310 | 3.360 | 3.360 | 191,292 |
| 2023-04-05 | 3.500 | 3.580 | 3.450 | 3.540 | 3.540 | 261,413 |
| 2023-04-04 | 3.460 | 3.535 | 3.380 | 3.500 | 3.500 | 162,130 |
| 2023-04-03 | 3.430 | 3.560 | 3.430 | 3.460 | 3.460 | 133,317 |
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.