Siteminder Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 4.920 | 4.920 | 4.640 | 4.770 | 4.770 | 684,412 |
| 2022-04-19 | 4.890 | 4.930 | 4.780 | 4.930 | 4.930 | 495,440 |
| 2022-04-14 | 4.680 | 4.930 | 4.680 | 4.890 | 4.890 | 169,843 |
| 2022-04-13 | 4.610 | 4.750 | 4.610 | 4.700 | 4.700 | 218,465 |
| 2022-04-12 | 4.660 | 4.750 | 4.560 | 4.730 | 4.730 | 217,065 |
| 2022-04-11 | 4.600 | 4.710 | 4.570 | 4.710 | 4.710 | 253,974 |
| 2022-04-08 | 4.820 | 4.820 | 4.640 | 4.650 | 4.650 | 234,328 |
| 2022-04-07 | 4.800 | 4.860 | 4.770 | 4.810 | 4.810 | 315,640 |
| 2022-04-06 | 4.990 | 5.000 | 4.780 | 4.990 | 4.990 | 459,071 |
| 2022-04-05 | 5.090 | 5.090 | 4.900 | 5.030 | 5.030 | 416,548 |
| 2022-04-04 | 4.680 | 4.900 | 4.580 | 4.900 | 4.900 | 863,546 |
| 2022-04-01 | 4.830 | 4.830 | 4.530 | 4.560 | 4.560 | 263,648 |
| 2022-03-31 | 4.830 | 4.830 | 4.500 | 4.520 | 4.520 | 195,120 |
| 2022-03-30 | 4.520 | 4.760 | 4.520 | 4.710 | 4.710 | 708,411 |
| 2022-03-29 | 4.630 | 4.630 | 4.350 | 4.460 | 4.460 | 317,392 |
| 2022-03-28 | 4.600 | 4.600 | 4.450 | 4.480 | 4.480 | 296,168 |
| 2022-03-25 | 4.800 | 4.800 | 4.460 | 4.500 | 4.500 | 463,329 |
| 2022-03-24 | 4.790 | 4.790 | 4.590 | 4.680 | 4.680 | 1,250,302 |
| 2022-03-23 | 5.040 | 5.040 | 4.690 | 4.700 | 4.700 | 1,020,764 |
| 2022-03-22 | 4.770 | 4.820 | 4.640 | 4.670 | 4.670 | 445,189 |
| 2022-03-21 | 4.750 | 4.830 | 4.610 | 4.610 | 4.610 | 220,754 |
| 2022-03-18 | 4.700 | 5.090 | 4.570 | 4.800 | 4.800 | 7,015,337 |
| 2022-03-17 | 4.800 | 4.910 | 4.670 | 4.750 | 4.750 | 1,478,530 |
| 2022-03-16 | 4.620 | 4.800 | 4.530 | 4.740 | 4.740 | 535,010 |
| 2022-03-15 | 4.600 | 4.600 | 4.460 | 4.580 | 4.580 | 502,332 |
| 2022-03-14 | 4.600 | 4.680 | 4.430 | 4.590 | 4.590 | 623,938 |
| 2022-03-11 | 4.520 | 4.640 | 4.300 | 4.560 | 4.560 | 979,511 |
| 2022-03-10 | 4.580 | 4.690 | 4.350 | 4.460 | 4.460 | 1,590,894 |
| 2022-03-09 | 4.970 | 4.970 | 4.480 | 4.520 | 4.520 | 943,023 |
| 2022-03-08 | 4.910 | 5.100 | 4.760 | 4.800 | 4.800 | 1,136,010 |
| 2022-03-07 | 5.450 | 5.450 | 4.930 | 5.050 | 5.050 | 911,532 |
| 2022-03-04 | 5.650 | 5.650 | 5.370 | 5.450 | 5.450 | 275,563 |
| 2022-03-03 | 5.900 | 6.000 | 5.510 | 5.600 | 5.600 | 400,415 |
| 2022-03-02 | 5.650 | 5.735 | 5.560 | 5.730 | 5.730 | 521,117 |
| 2022-03-01 | 5.430 | 5.810 | 5.430 | 5.700 | 5.700 | 800,256 |
| 2022-02-28 | 5.450 | 5.750 | 5.420 | 5.700 | 5.700 | 326,409 |
| 2022-02-25 | 5.750 | 5.750 | 5.480 | 5.660 | 5.660 | 812,760 |
| 2022-02-24 | 5.740 | 5.740 | 5.365 | 5.520 | 5.520 | 364,328 |
| 2022-02-23 | 5.630 | 5.900 | 5.550 | 5.760 | 5.760 | 346,172 |
| 2022-02-22 | 5.810 | 5.970 | 5.610 | 5.780 | 5.780 | 648,029 |
| 2022-02-21 | 5.850 | 6.070 | 5.750 | 5.980 | 5.980 | 346,278 |
| 2022-02-18 | 5.900 | 5.990 | 5.840 | 5.950 | 5.950 | 359,476 |
| 2022-02-17 | 6.020 | 6.390 | 5.800 | 5.990 | 5.990 | 487,869 |
| 2022-02-16 | 6.030 | 6.190 | 5.770 | 6.010 | 6.010 | 375,476 |
| 2022-02-15 | 6.190 | 6.200 | 5.960 | 6.020 | 6.020 | 112,657 |
| 2022-02-14 | 6.400 | 6.400 | 5.910 | 6.180 | 6.180 | 264,690 |
| 2022-02-11 | 6.200 | 6.420 | 6.100 | 6.320 | 6.320 | 421,005 |
| 2022-02-10 | 6.080 | 6.370 | 6.045 | 6.220 | 6.220 | 398,574 |
| 2022-02-09 | 5.780 | 6.120 | 5.710 | 6.060 | 6.060 | 292,775 |
| 2022-02-08 | 6.100 | 6.100 | 5.720 | 5.760 | 5.760 | 207,536 |
| 2022-02-07 | 5.980 | 6.140 | 5.800 | 6.100 | 6.100 | 263,941 |
| 2022-02-04 | 5.950 | 5.990 | 5.660 | 5.980 | 5.980 | 85,338 |
| 2022-02-03 | 5.970 | 6.010 | 5.760 | 5.950 | 5.950 | 143,334 |
| 2022-02-02 | 6.000 | 6.050 | 5.920 | 6.050 | 6.050 | 226,302 |
| 2022-02-01 | 5.800 | 5.930 | 5.720 | 5.890 | 5.890 | 425,211 |
| 2022-01-31 | 5.530 | 5.930 | 5.530 | 5.890 | 5.890 | 224,456 |
| 2022-01-28 | 5.410 | 5.920 | 5.400 | 5.920 | 5.920 | 324,225 |
| 2022-01-27 | 5.940 | 5.950 | 5.370 | 5.400 | 5.400 | 150,620 |
| 2022-01-25 | 6.000 | 6.000 | 5.720 | 5.900 | 5.900 | 302,987 |
| 2022-01-24 | 5.790 | 5.870 | 5.755 | 5.790 | 5.790 | 115,825 |
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.