Siteminder Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 3.280 | 3.420 | 3.240 | 3.400 | 3.400 | 194,736 |
| 2023-03-29 | 3.350 | 3.350 | 3.160 | 3.240 | 3.240 | 211,725 |
| 2023-03-28 | 3.310 | 3.370 | 3.180 | 3.330 | 3.330 | 269,265 |
| 2023-03-27 | 3.070 | 3.300 | 3.070 | 3.300 | 3.300 | 281,891 |
| 2023-03-24 | 2.970 | 3.070 | 2.880 | 3.070 | 3.070 | 349,545 |
| 2023-03-23 | 3.050 | 3.070 | 2.970 | 3.000 | 3.000 | 365,872 |
| 2023-03-22 | 3.080 | 3.120 | 3.005 | 3.070 | 3.070 | 327,999 |
| 2023-03-21 | 3.110 | 3.130 | 3.000 | 3.010 | 3.010 | 249,934 |
| 2023-03-20 | 3.270 | 3.270 | 3.100 | 3.150 | 3.150 | 309,233 |
| 2023-03-17 | 3.190 | 3.290 | 3.070 | 3.210 | 3.210 | 635,097 |
| 2023-03-16 | 3.280 | 3.360 | 3.170 | 3.210 | 3.210 | 348,595 |
| 2023-03-15 | 3.540 | 3.590 | 3.350 | 3.390 | 3.390 | 330,348 |
| 2023-03-14 | 3.570 | 3.640 | 3.410 | 3.510 | 3.510 | 623,560 |
| 2023-03-13 | 3.670 | 3.725 | 3.500 | 3.600 | 3.600 | 780,426 |
| 2023-03-10 | 3.870 | 3.880 | 3.770 | 3.780 | 3.780 | 111,272 |
| 2023-03-09 | 3.860 | 3.980 | 3.820 | 3.900 | 3.900 | 464,326 |
| 2023-03-08 | 3.870 | 4.060 | 3.800 | 3.850 | 3.850 | 440,834 |
| 2023-03-07 | 3.840 | 3.940 | 3.770 | 3.900 | 3.900 | 633,858 |
| 2023-03-06 | 3.870 | 3.950 | 3.830 | 3.870 | 3.870 | 268,486 |
| 2023-03-03 | 3.870 | 3.910 | 3.810 | 3.860 | 3.860 | 133,151 |
| 2023-03-02 | 3.900 | 4.040 | 3.760 | 3.830 | 3.830 | 254,575 |
| 2023-03-01 | 4.060 | 4.060 | 3.855 | 3.880 | 3.880 | 368,261 |
| 2023-02-28 | 3.830 | 4.100 | 3.790 | 4.100 | 4.100 | 539,475 |
| 2023-02-27 | 3.890 | 3.900 | 3.800 | 3.830 | 3.830 | 212,592 |
| 2023-02-24 | 3.700 | 3.955 | 3.700 | 3.930 | 3.930 | 236,556 |
| 2023-02-23 | 4.080 | 4.150 | 3.760 | 3.850 | 3.850 | 645,864 |
| 2023-02-22 | 3.720 | 4.150 | 3.640 | 4.080 | 4.080 | 535,289 |
| 2023-02-21 | 3.880 | 3.910 | 3.800 | 3.850 | 3.850 | 105,846 |
| 2023-02-20 | 3.910 | 3.920 | 3.790 | 3.880 | 3.880 | 105,875 |
| 2023-02-17 | 4.020 | 4.050 | 3.880 | 3.910 | 3.910 | 115,999 |
| 2023-02-16 | 3.990 | 4.110 | 3.920 | 4.050 | 4.050 | 242,517 |
| 2023-02-15 | 3.700 | 3.875 | 3.700 | 3.820 | 3.820 | 153,418 |
| 2023-02-14 | 3.650 | 3.810 | 3.610 | 3.740 | 3.740 | 158,593 |
| 2023-02-13 | 3.900 | 3.960 | 3.650 | 3.740 | 3.740 | 306,762 |
| 2023-02-10 | 3.880 | 3.950 | 3.820 | 3.850 | 3.850 | 182,534 |
| 2023-02-09 | 4.000 | 4.100 | 3.880 | 3.940 | 3.940 | 172,708 |
| 2023-02-08 | 4.050 | 4.120 | 3.970 | 3.980 | 3.980 | 158,713 |
| 2023-02-07 | 4.010 | 4.180 | 4.005 | 4.050 | 4.050 | 379,823 |
| 2023-02-06 | 4.200 | 4.220 | 4.020 | 4.020 | 4.020 | 220,369 |
| 2023-02-03 | 4.250 | 4.330 | 4.190 | 4.330 | 4.330 | 478,689 |
| 2023-02-02 | 4.070 | 4.170 | 4.000 | 4.150 | 4.150 | 480,661 |
| 2023-02-01 | 3.790 | 4.080 | 3.770 | 4.060 | 4.060 | 518,456 |
| 2023-01-31 | 3.700 | 3.800 | 3.610 | 3.760 | 3.760 | 293,132 |
| 2023-01-30 | 3.840 | 3.840 | 3.670 | 3.700 | 3.700 | 206,087 |
| 2023-01-27 | 3.700 | 3.795 | 3.620 | 3.780 | 3.780 | 213,042 |
| 2023-01-25 | 3.700 | 3.720 | 3.600 | 3.600 | 3.600 | 258,213 |
| 2023-01-24 | 3.550 | 3.720 | 3.530 | 3.700 | 3.700 | 463,374 |
| 2023-01-23 | 3.450 | 3.570 | 3.450 | 3.490 | 3.490 | 276,481 |
| 2023-01-20 | 3.300 | 3.420 | 3.300 | 3.390 | 3.390 | 162,146 |
| 2023-01-19 | 3.410 | 3.480 | 3.360 | 3.440 | 3.440 | 99,203 |
| 2023-01-18 | 3.520 | 3.550 | 3.390 | 3.440 | 3.440 | 211,918 |
| 2023-01-17 | 3.350 | 3.630 | 3.350 | 3.520 | 3.520 | 639,623 |
| 2023-01-16 | 3.460 | 3.460 | 3.350 | 3.390 | 3.390 | 263,556 |
| 2023-01-13 | 3.330 | 3.560 | 3.300 | 3.460 | 3.460 | 499,790 |
| 2023-01-12 | 3.240 | 3.400 | 3.240 | 3.280 | 3.280 | 139,944 |
| 2023-01-11 | 3.190 | 3.350 | 3.140 | 3.250 | 3.250 | 318,164 |
| 2023-01-10 | 3.260 | 3.260 | 3.110 | 3.110 | 3.110 | 103,579 |
| 2023-01-09 | 3.180 | 3.220 | 3.100 | 3.140 | 3.140 | 158,473 |
| 2023-01-06 | 3.100 | 3.170 | 3.030 | 3.120 | 3.120 | 628,641 |
| 2023-01-05 | 3.060 | 3.190 | 3.010 | 3.100 | 3.100 | 185,354 |
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.