Siteminder Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.240 | 3.240 | 3.110 | 3.130 | 3.130 | 1,464,376 |
| 2026-07-23 | 3.310 | 3.425 | 3.260 | 3.290 | 3.290 | 1,503,866 |
| 2026-07-22 | 3.410 | 3.420 | 3.230 | 3.300 | 3.300 | 1,782,255 |
| 2026-07-21 | 3.330 | 3.470 | 3.280 | 3.400 | 3.400 | 999,428 |
| 2026-07-20 | 3.460 | 3.470 | 3.270 | 3.340 | 3.340 | 2,395,213 |
| 2026-07-17 | 3.540 | 3.600 | 3.420 | 3.460 | 3.460 | 1,305,603 |
| 2026-07-16 | 3.660 | 3.675 | 3.550 | 3.610 | 3.610 | 742,415 |
| 2026-07-15 | 3.700 | 3.700 | 3.610 | 3.650 | 3.650 | 850,798 |
| 2026-07-14 | 3.570 | 3.705 | 3.510 | 3.660 | 3.660 | 1,897,211 |
| 2026-07-13 | 3.650 | 3.710 | 3.530 | 3.570 | 3.570 | 1,542,444 |
| 2026-07-10 | 3.870 | 3.890 | 3.700 | 3.720 | 3.720 | 1,038,353 |
| 2026-07-09 | 3.850 | 3.920 | 3.800 | 3.890 | 3.890 | 1,071,036 |
| 2026-07-08 | 3.900 | 3.910 | 3.680 | 3.850 | 3.850 | 1,932,400 |
| 2026-07-07 | 3.860 | 4.120 | 3.800 | 3.940 | 3.940 | 3,105,209 |
| 2026-07-06 | 3.940 | 4.020 | 3.880 | 3.900 | 3.900 | 1,799,911 |
| 2026-07-03 | 3.900 | 4.005 | 3.830 | 3.970 | 3.970 | 947,322 |
| 2026-07-02 | 3.970 | 3.990 | 3.810 | 3.890 | 3.890 | 1,473,584 |
| 2026-07-01 | 4.070 | 4.270 | 3.940 | 3.940 | 3.940 | 2,780,346 |
| 2026-06-30 | 4.060 | 4.150 | 4.030 | 4.080 | 4.080 | 2,029,292 |
| 2026-06-29 | 3.900 | 4.160 | 3.900 | 4.060 | 4.060 | 1,760,706 |
| 2026-06-26 | 3.800 | 3.880 | 3.720 | 3.850 | 3.850 | 1,516,331 |
| 2026-06-25 | 3.810 | 3.990 | 3.780 | 3.920 | 3.920 | 1,365,578 |
| 2026-06-24 | 3.850 | 3.870 | 3.710 | 3.780 | 3.780 | 2,265,852 |
| 2026-06-23 | 4.030 | 4.030 | 3.770 | 3.790 | 3.790 | 2,202,382 |
| 2026-06-22 | 4.050 | 4.080 | 3.940 | 4.030 | 4.030 | 1,897,490 |
| 2026-06-19 | 4.210 | 4.280 | 3.960 | 4.050 | 4.050 | 8,935,297 |
| 2026-06-18 | 4.240 | 4.420 | 4.105 | 4.120 | 4.120 | 2,544,717 |
| 2026-06-17 | 3.860 | 4.380 | 3.810 | 4.250 | 4.250 | 3,524,763 |
| 2026-06-16 | 3.890 | 3.900 | 3.760 | 3.860 | 3.860 | 2,144,471 |
| 2026-06-15 | 3.740 | 4.140 | 3.720 | 3.910 | 3.910 | 3,013,210 |
| 2026-06-12 | 3.600 | 3.790 | 3.550 | 3.740 | 3.740 | 1,258,646 |
| 2026-06-11 | 3.560 | 3.560 | 3.410 | 3.470 | 3.470 | 1,678,001 |
| 2026-06-10 | 3.700 | 3.735 | 3.580 | 3.580 | 3.580 | 1,339,583 |
| 2026-06-09 | 3.660 | 3.790 | 3.480 | 3.640 | 3.640 | 3,353,189 |
| 2026-06-05 | 3.860 | 3.955 | 3.760 | 3.850 | 3.850 | 1,562,930 |
| 2026-06-04 | 3.660 | 3.840 | 3.580 | 3.840 | 3.840 | 1,309,716 |
| 2026-06-03 | 3.800 | 3.840 | 3.670 | 3.750 | 3.750 | 3,897,613 |
| 2026-06-02 | 3.900 | 4.040 | 3.850 | 3.880 | 3.880 | 4,087,657 |
| 2026-06-01 | 3.520 | 3.925 | 3.500 | 3.880 | 3.880 | 3,770,333 |
| 2026-05-29 | 3.310 | 3.500 | 3.310 | 3.500 | 3.500 | 5,119,339 |
| 2026-05-28 | 3.110 | 3.440 | 3.080 | 3.280 | 3.280 | 2,983,117 |
| 2026-05-27 | 2.850 | 3.050 | 2.810 | 3.020 | 3.020 | 1,309,348 |
| 2026-05-26 | 2.880 | 2.940 | 2.815 | 2.850 | 2.850 | 1,207,930 |
| 2026-05-25 | 2.830 | 2.960 | 2.740 | 2.910 | 2.910 | 1,996,165 |
| 2026-05-22 | 2.810 | 2.840 | 2.720 | 2.780 | 2.780 | 914,296 |
| 2026-05-21 | 2.770 | 2.830 | 2.720 | 2.780 | 2.780 | 1,484,168 |
| 2026-05-20 | 2.760 | 2.820 | 2.650 | 2.660 | 2.660 | 3,325,257 |
| 2026-05-19 | 2.920 | 2.940 | 2.730 | 2.770 | 2.770 | 2,443,726 |
| 2026-05-18 | 2.890 | 2.980 | 2.800 | 2.840 | 2.840 | 1,090,125 |
| 2026-05-15 | 3.000 | 3.040 | 2.890 | 2.890 | 2.890 | 1,213,864 |
| 2026-05-14 | 2.900 | 2.990 | 2.890 | 2.940 | 2.940 | 978,483 |
| 2026-05-13 | 2.890 | 3.030 | 2.860 | 3.000 | 3.000 | 1,317,479 |
| 2026-05-12 | 3.090 | 3.150 | 2.890 | 2.960 | 2.960 | 1,678,176 |
| 2026-05-11 | 3.100 | 3.150 | 3.030 | 3.150 | 3.150 | 999,107 |
| 2026-05-08 | 3.030 | 3.170 | 2.990 | 3.120 | 3.120 | 1,097,573 |
| 2026-05-07 | 3.040 | 3.140 | 2.940 | 3.110 | 3.110 | 1,402,306 |
| 2026-05-06 | 3.040 | 3.040 | 2.940 | 2.960 | 2.960 | 964,043 |
| 2026-05-05 | 3.030 | 3.055 | 2.950 | 2.970 | 2.970 | 774,819 |
| 2026-05-04 | 3.030 | 3.100 | 2.985 | 3.050 | 3.050 | 1,257,915 |
| 2026-05-01 | 3.150 | 3.150 | 2.880 | 2.960 | 2.960 | 1,842,099 |
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.