Siteminder Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 3.060 | 3.190 | 3.010 | 3.100 | 3.100 | 185,354 |
| 2023-01-04 | 3.080 | 3.080 | 3.020 | 3.040 | 3.040 | 85,729 |
| 2023-01-03 | 3.080 | 3.080 | 2.980 | 3.040 | 3.040 | 130,854 |
| 2022-12-30 | 3.000 | 3.080 | 3.000 | 3.040 | 3.040 | 130,893 |
| 2022-12-29 | 3.050 | 3.050 | 2.970 | 3.000 | 3.000 | 142,181 |
| 2022-12-28 | 3.150 | 3.150 | 2.980 | 3.020 | 3.020 | 142,989 |
| 2022-12-23 | 3.050 | 3.060 | 2.990 | 3.060 | 3.060 | 86,630 |
| 2022-12-22 | 2.970 | 3.095 | 2.960 | 3.070 | 3.070 | 155,076 |
| 2022-12-21 | 3.025 | 3.040 | 2.950 | 2.960 | 2.960 | 181,219 |
| 2022-12-20 | 3.070 | 3.120 | 2.950 | 2.980 | 2.980 | 377,842 |
| 2022-12-19 | 3.190 | 3.200 | 3.070 | 3.140 | 3.140 | 205,180 |
| 2022-12-16 | 3.070 | 3.370 | 3.000 | 3.230 | 3.230 | 779,324 |
| 2022-12-15 | 3.070 | 3.175 | 3.070 | 3.100 | 3.100 | 339,887 |
| 2022-12-14 | 3.040 | 3.165 | 3.040 | 3.100 | 3.100 | 188,945 |
| 2022-12-13 | 3.050 | 3.110 | 3.000 | 3.000 | 3.000 | 168,954 |
| 2022-12-12 | 2.960 | 2.980 | 2.830 | 2.980 | 2.980 | 191,019 |
| 2022-12-09 | 2.970 | 2.980 | 2.880 | 2.960 | 2.960 | 448,628 |
| 2022-12-08 | 2.970 | 2.990 | 2.950 | 2.980 | 2.980 | 162,122 |
| 2022-12-07 | 3.200 | 3.220 | 2.940 | 2.950 | 2.950 | 235,021 |
| 2022-12-06 | 3.150 | 3.210 | 3.080 | 3.080 | 3.080 | 457,336 |
| 2022-12-05 | 3.130 | 3.190 | 3.100 | 3.160 | 3.160 | 196,690 |
| 2022-12-02 | 3.210 | 3.230 | 3.100 | 3.130 | 3.130 | 51,547 |
| 2022-12-01 | 3.170 | 3.280 | 3.110 | 3.150 | 3.150 | 365,969 |
| 2022-11-30 | 2.990 | 3.200 | 2.990 | 3.200 | 3.200 | 460,173 |
| 2022-11-29 | 2.970 | 3.045 | 2.930 | 3.010 | 3.010 | 103,118 |
| 2022-11-28 | 3.060 | 3.060 | 2.970 | 3.010 | 3.010 | 159,232 |
| 2022-11-25 | 3.010 | 3.090 | 3.010 | 3.060 | 3.060 | 102,442 |
| 2022-11-24 | 2.980 | 3.070 | 2.960 | 3.020 | 3.020 | 144,912 |
| 2022-11-23 | 2.920 | 2.980 | 2.900 | 2.970 | 2.970 | 148,255 |
| 2022-11-22 | 2.990 | 3.030 | 2.860 | 2.930 | 2.930 | 262,687 |
| 2022-11-21 | 3.280 | 3.280 | 2.980 | 3.050 | 3.050 | 250,389 |
| 2022-11-18 | 3.310 | 3.410 | 3.210 | 3.250 | 3.250 | 4,768,656 |
| 2022-11-17 | 3.030 | 3.500 | 3.030 | 3.330 | 3.330 | 763,775 |
| 2022-11-16 | 3.000 | 3.030 | 2.930 | 3.030 | 3.030 | 153,348 |
| 2022-11-15 | 2.910 | 3.070 | 2.910 | 3.050 | 3.050 | 552,017 |
| 2022-11-14 | 2.890 | 3.000 | 2.870 | 2.980 | 2.980 | 251,936 |
| 2022-11-11 | 2.860 | 2.950 | 2.820 | 2.860 | 2.860 | 452,018 |
| 2022-11-10 | 2.830 | 2.830 | 2.680 | 2.720 | 2.720 | 255,969 |
| 2022-11-09 | 2.960 | 2.960 | 2.800 | 2.860 | 2.860 | 246,300 |
| 2022-11-08 | 2.940 | 2.990 | 2.930 | 2.990 | 2.990 | 120,523 |
| 2022-11-07 | 2.950 | 2.990 | 2.940 | 2.950 | 2.950 | 266,435 |
| 2022-11-04 | 3.000 | 3.000 | 2.900 | 2.920 | 2.920 | 199,488 |
| 2022-11-03 | 2.970 | 3.030 | 2.890 | 2.990 | 2.990 | 258,703 |
| 2022-11-02 | 3.050 | 3.080 | 2.985 | 3.000 | 3.000 | 359,814 |
| 2022-11-01 | 3.000 | 3.080 | 3.000 | 3.050 | 3.050 | 374,201 |
| 2022-10-31 | 3.020 | 3.200 | 3.020 | 3.100 | 3.100 | 491,661 |
| 2022-10-28 | 3.080 | 3.080 | 2.970 | 3.010 | 3.010 | 162,592 |
| 2022-10-27 | 3.180 | 3.290 | 2.990 | 3.050 | 3.050 | 611,372 |
| 2022-10-26 | 3.020 | 3.120 | 2.970 | 3.080 | 3.080 | 556,134 |
| 2022-10-25 | 2.980 | 3.200 | 2.980 | 3.030 | 3.030 | 392,472 |
| 2022-10-24 | 3.050 | 3.090 | 2.970 | 3.000 | 3.000 | 343,028 |
| 2022-10-21 | 2.910 | 3.050 | 2.870 | 3.000 | 3.000 | 431,318 |
| 2022-10-20 | 3.010 | 3.010 | 2.830 | 2.910 | 2.910 | 184,145 |
| 2022-10-19 | 2.890 | 3.075 | 2.890 | 3.010 | 3.010 | 203,936 |
| 2022-10-18 | 3.000 | 3.070 | 2.970 | 3.010 | 3.010 | 223,794 |
| 2022-10-17 | 2.870 | 3.030 | 2.820 | 3.000 | 3.000 | 204,858 |
| 2022-10-14 | 3.000 | 3.040 | 2.870 | 2.910 | 2.910 | 301,117 |
| 2022-10-13 | 3.060 | 3.060 | 2.950 | 2.960 | 2.960 | 81,708 |
| 2022-10-12 | 3.000 | 3.050 | 2.910 | 3.000 | 3.000 | 195,107 |
| 2022-10-11 | 3.090 | 3.090 | 2.930 | 2.970 | 2.970 | 189,890 |
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.