Siteminder Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 3.000 | 3.000 | 2.860 | 2.970 | 2.970 | 354,796 |
| 2022-10-07 | 3.070 | 3.080 | 2.960 | 3.030 | 3.030 | 276,877 |
| 2022-10-06 | 3.160 | 3.220 | 3.070 | 3.130 | 3.130 | 554,969 |
| 2022-10-05 | 3.180 | 3.300 | 3.120 | 3.160 | 3.160 | 712,117 |
| 2022-10-04 | 3.200 | 3.200 | 3.000 | 3.080 | 3.080 | 148,006 |
| 2022-10-03 | 2.980 | 3.100 | 2.930 | 2.970 | 2.970 | 236,905 |
| 2022-09-30 | 3.240 | 3.280 | 2.950 | 3.090 | 3.090 | 686,571 |
| 2022-09-29 | 3.080 | 3.080 | 2.960 | 2.960 | 2.960 | 366,046 |
| 2022-09-28 | 3.000 | 3.030 | 2.930 | 2.990 | 2.990 | 273,669 |
| 2022-09-27 | 2.980 | 3.070 | 2.950 | 2.970 | 2.970 | 263,468 |
| 2022-09-26 | 3.030 | 3.120 | 2.980 | 3.050 | 3.050 | 175,531 |
| 2022-09-23 | 3.320 | 3.320 | 3.070 | 3.130 | 3.130 | 437,469 |
| 2022-09-21 | 3.420 | 3.440 | 3.280 | 3.300 | 3.300 | 267,432 |
| 2022-09-20 | 3.450 | 3.490 | 3.390 | 3.460 | 3.460 | 282,436 |
| 2022-09-19 | 3.330 | 3.450 | 3.280 | 3.430 | 3.430 | 628,269 |
| 2022-09-16 | 3.380 | 3.500 | 3.190 | 3.500 | 3.500 | 1,152,130 |
| 2022-09-15 | 3.380 | 3.380 | 3.200 | 3.240 | 3.240 | 489,473 |
| 2022-09-14 | 3.210 | 3.360 | 3.100 | 3.300 | 3.300 | 493,777 |
| 2022-09-13 | 3.240 | 3.310 | 3.200 | 3.270 | 3.270 | 368,784 |
| 2022-09-12 | 3.150 | 3.280 | 3.040 | 3.260 | 3.260 | 359,563 |
| 2022-09-09 | 3.240 | 3.330 | 2.970 | 3.050 | 3.050 | 713,986 |
| 2022-09-08 | 2.910 | 3.020 | 2.740 | 3.020 | 3.020 | 1,382,493 |
| 2022-09-07 | 3.100 | 3.100 | 2.990 | 3.000 | 3.000 | 384,449 |
| 2022-09-06 | 3.170 | 3.290 | 3.110 | 3.140 | 3.140 | 545,428 |
| 2022-09-05 | 3.310 | 3.390 | 3.130 | 3.180 | 3.180 | 312,902 |
| 2022-09-02 | 3.500 | 3.500 | 3.320 | 3.390 | 3.390 | 390,866 |
| 2022-09-01 | 3.670 | 3.700 | 3.470 | 3.500 | 3.500 | 594,005 |
| 2022-08-31 | 3.380 | 3.450 | 3.340 | 3.450 | 3.450 | 1,196,201 |
| 2022-08-30 | 3.350 | 3.480 | 3.340 | 3.410 | 3.410 | 2,032,702 |
| 2022-08-29 | 3.610 | 3.710 | 3.380 | 3.460 | 3.460 | 430,765 |
| 2022-08-26 | 3.680 | 3.720 | 3.620 | 3.640 | 3.640 | 325,472 |
| 2022-08-25 | 3.810 | 3.810 | 3.700 | 3.700 | 3.700 | 426,630 |
| 2022-08-24 | 3.920 | 4.050 | 3.780 | 3.850 | 3.850 | 923,704 |
| 2022-08-23 | 3.830 | 4.000 | 3.400 | 3.930 | 3.930 | 1,210,675 |
| 2022-08-22 | 3.980 | 3.980 | 3.860 | 3.950 | 3.950 | 120,534 |
| 2022-08-19 | 4.130 | 4.150 | 3.980 | 4.030 | 4.030 | 368,214 |
| 2022-08-18 | 4.100 | 4.150 | 4.040 | 4.150 | 4.150 | 117,628 |
| 2022-08-17 | 4.190 | 4.190 | 4.050 | 4.150 | 4.150 | 134,199 |
| 2022-08-16 | 4.210 | 4.320 | 4.150 | 4.240 | 4.240 | 270,823 |
| 2022-08-15 | 4.010 | 4.320 | 4.010 | 4.250 | 4.250 | 227,481 |
| 2022-08-12 | 3.950 | 4.160 | 3.880 | 3.980 | 3.980 | 677,484 |
| 2022-08-11 | 4.290 | 4.350 | 4.050 | 4.150 | 4.150 | 972,168 |
| 2022-08-10 | 4.240 | 4.460 | 4.080 | 4.290 | 4.290 | 450,495 |
| 2022-08-09 | 4.240 | 4.385 | 4.180 | 4.290 | 4.290 | 352,430 |
| 2022-08-08 | 4.260 | 4.360 | 4.140 | 4.200 | 4.200 | 342,992 |
| 2022-08-05 | 4.450 | 4.460 | 4.210 | 4.270 | 4.270 | 320,052 |
| 2022-08-04 | 4.470 | 4.540 | 4.230 | 4.330 | 4.330 | 1,616,134 |
| 2022-08-03 | 4.200 | 4.330 | 4.150 | 4.300 | 4.300 | 902,924 |
| 2022-08-02 | 4.210 | 4.240 | 4.140 | 4.200 | 4.200 | 246,914 |
| 2022-08-01 | 4.300 | 4.350 | 4.200 | 4.200 | 4.200 | 439,680 |
| 2022-07-29 | 4.260 | 4.350 | 4.150 | 4.240 | 4.240 | 2,160,374 |
| 2022-07-28 | 4.000 | 4.260 | 3.970 | 4.200 | 4.200 | 463,323 |
| 2022-07-27 | 3.830 | 3.930 | 3.760 | 3.920 | 3.920 | 345,026 |
| 2022-07-26 | 3.740 | 4.060 | 3.740 | 3.890 | 3.890 | 392,241 |
| 2022-07-25 | 3.700 | 3.840 | 3.680 | 3.740 | 3.740 | 234,188 |
| 2022-07-22 | 3.670 | 3.795 | 3.670 | 3.740 | 3.740 | 186,971 |
| 2022-07-21 | 3.470 | 3.740 | 3.470 | 3.690 | 3.690 | 340,331 |
| 2022-07-20 | 3.560 | 3.670 | 3.430 | 3.480 | 3.480 | 352,185 |
| 2022-07-19 | 3.500 | 3.620 | 3.410 | 3.480 | 3.480 | 197,380 |
| 2022-07-18 | 3.570 | 3.640 | 3.490 | 3.520 | 3.520 | 150,840 |
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.