Siteminder Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 3.400 | 3.595 | 3.380 | 3.530 | 3.530 | 343,036 |
| 2022-07-14 | 3.390 | 3.640 | 3.360 | 3.570 | 3.570 | 230,874 |
| 2022-07-13 | 3.350 | 3.490 | 3.250 | 3.430 | 3.430 | 260,411 |
| 2022-07-12 | 3.370 | 3.480 | 3.310 | 3.430 | 3.430 | 594,837 |
| 2022-07-11 | 3.570 | 3.570 | 3.310 | 3.350 | 3.350 | 241,788 |
| 2022-07-08 | 3.430 | 3.620 | 3.420 | 3.570 | 3.570 | 1,029,491 |
| 2022-07-07 | 3.300 | 3.420 | 3.170 | 3.400 | 3.400 | 572,730 |
| 2022-07-06 | 3.250 | 3.470 | 3.220 | 3.330 | 3.330 | 388,420 |
| 2022-07-05 | 3.250 | 3.350 | 3.120 | 3.290 | 3.290 | 451,720 |
| 2022-07-04 | 3.310 | 3.420 | 3.205 | 3.270 | 3.270 | 406,698 |
| 2022-07-01 | 3.500 | 3.520 | 3.280 | 3.310 | 3.310 | 459,851 |
| 2022-06-30 | 3.650 | 3.680 | 3.460 | 3.510 | 3.510 | 599,372 |
| 2022-06-29 | 4.020 | 4.080 | 3.710 | 3.740 | 3.740 | 544,533 |
| 2022-06-28 | 4.120 | 4.240 | 3.950 | 4.240 | 4.240 | 387,224 |
| 2022-06-27 | 4.120 | 4.390 | 4.040 | 4.280 | 4.280 | 516,879 |
| 2022-06-24 | 3.870 | 3.940 | 3.720 | 3.930 | 3.930 | 198,077 |
| 2022-06-23 | 3.840 | 3.950 | 3.670 | 3.690 | 3.690 | 521,544 |
| 2022-06-22 | 4.100 | 4.240 | 3.890 | 3.920 | 3.920 | 356,197 |
| 2022-06-21 | 4.160 | 4.190 | 3.890 | 4.140 | 4.140 | 414,035 |
| 2022-06-20 | 4.290 | 4.450 | 4.080 | 4.080 | 4.080 | 260,920 |
| 2022-06-17 | 4.350 | 4.685 | 4.220 | 4.510 | 4.510 | 7,492,805 |
| 2022-06-16 | 4.330 | 4.480 | 4.240 | 4.350 | 4.350 | 1,312,570 |
| 2022-06-15 | 4.350 | 4.430 | 4.230 | 4.260 | 4.260 | 1,265,628 |
| 2022-06-14 | 4.330 | 4.380 | 4.010 | 4.360 | 4.360 | 749,414 |
| 2022-06-10 | 4.490 | 4.490 | 4.400 | 4.440 | 4.440 | 188,589 |
| 2022-06-09 | 4.630 | 4.700 | 4.530 | 4.540 | 4.540 | 509,079 |
| 2022-06-08 | 4.680 | 4.680 | 4.530 | 4.580 | 4.580 | 238,544 |
| 2022-06-07 | 4.720 | 4.720 | 4.520 | 4.570 | 4.570 | 311,186 |
| 2022-06-06 | 4.690 | 4.690 | 4.470 | 4.560 | 4.560 | 346,642 |
| 2022-06-03 | 4.610 | 4.660 | 4.520 | 4.550 | 4.550 | 257,989 |
| 2022-06-02 | 4.750 | 4.750 | 4.510 | 4.600 | 4.600 | 372,728 |
| 2022-06-01 | 4.640 | 4.780 | 4.590 | 4.670 | 4.670 | 592,777 |
| 2022-05-31 | 4.750 | 4.910 | 4.580 | 4.650 | 4.650 | 7,927,543 |
| 2022-05-30 | 4.700 | 4.840 | 4.620 | 4.720 | 4.720 | 478,197 |
| 2022-05-27 | 4.790 | 4.800 | 4.540 | 4.590 | 4.590 | 626,812 |
| 2022-05-26 | 4.750 | 4.880 | 4.670 | 4.760 | 4.760 | 569,117 |
| 2022-05-25 | 4.990 | 4.990 | 4.680 | 4.750 | 4.750 | 613,078 |
| 2022-05-24 | 4.780 | 4.920 | 4.760 | 4.820 | 4.820 | 511,956 |
| 2022-05-23 | 4.990 | 5.050 | 4.770 | 4.950 | 4.950 | 532,947 |
| 2022-05-20 | 4.840 | 5.060 | 4.680 | 4.960 | 4.960 | 834,177 |
| 2022-05-19 | 4.550 | 4.740 | 4.350 | 4.740 | 4.740 | 591,371 |
| 2022-05-18 | 4.950 | 4.950 | 4.740 | 4.780 | 4.780 | 824,616 |
| 2022-05-17 | 4.930 | 4.930 | 4.700 | 4.720 | 4.720 | 569,852 |
| 2022-05-16 | 4.650 | 4.890 | 4.650 | 4.750 | 4.750 | 806,190 |
| 2022-05-13 | 4.620 | 4.620 | 4.450 | 4.500 | 4.500 | 884,960 |
| 2022-05-12 | 4.570 | 4.690 | 4.350 | 4.400 | 4.400 | 562,421 |
| 2022-05-11 | 4.460 | 4.540 | 4.420 | 4.540 | 4.540 | 250,035 |
| 2022-05-10 | 4.700 | 4.700 | 4.430 | 4.510 | 4.510 | 527,726 |
| 2022-05-09 | 4.860 | 4.860 | 4.650 | 4.720 | 4.720 | 1,124,803 |
| 2022-05-06 | 4.760 | 4.950 | 4.750 | 4.880 | 4.880 | 330,574 |
| 2022-05-05 | 5.160 | 5.240 | 4.930 | 4.950 | 4.950 | 492,827 |
| 2022-05-04 | 5.000 | 5.250 | 4.980 | 5.060 | 5.060 | 711,834 |
| 2022-05-03 | 4.740 | 5.140 | 4.700 | 4.990 | 4.990 | 1,058,866 |
| 2022-05-02 | 4.690 | 4.720 | 4.560 | 4.610 | 4.610 | 788,231 |
| 2022-04-29 | 4.390 | 4.740 | 4.390 | 4.690 | 4.690 | 1,023,249 |
| 2022-04-28 | 4.310 | 4.390 | 4.210 | 4.320 | 4.320 | 494,916 |
| 2022-04-27 | 4.340 | 4.400 | 4.210 | 4.400 | 4.400 | 4,900,438 |
| 2022-04-26 | 4.550 | 4.550 | 4.280 | 4.430 | 4.430 | 437,454 |
| 2022-04-22 | 4.460 | 4.580 | 4.450 | 4.500 | 4.500 | 331,951 |
| 2022-04-21 | 4.760 | 4.760 | 4.490 | 4.530 | 4.530 | 537,354 |
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.