Siteminder Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 6.000 | 6.010 | 5.780 | 5.900 | 5.900 | 143,693 |
| 2022-01-20 | 5.980 | 6.060 | 5.910 | 6.030 | 6.030 | 170,758 |
| 2022-01-19 | 5.800 | 6.060 | 5.780 | 5.980 | 5.980 | 219,459 |
| 2022-01-18 | 5.800 | 5.920 | 5.690 | 5.910 | 5.910 | 79,291 |
| 2022-01-17 | 5.890 | 5.890 | 5.750 | 5.800 | 5.800 | 236,450 |
| 2022-01-14 | 6.000 | 6.000 | 5.750 | 5.890 | 5.890 | 166,662 |
| 2022-01-13 | 6.110 | 6.110 | 5.950 | 6.000 | 6.000 | 144,084 |
| 2022-01-12 | 6.200 | 6.290 | 6.040 | 6.150 | 6.150 | 333,683 |
| 2022-01-11 | 6.200 | 6.360 | 6.110 | 6.150 | 6.150 | 130,130 |
| 2022-01-10 | 6.410 | 6.490 | 6.230 | 6.300 | 6.300 | 204,188 |
| 2022-01-07 | 6.410 | 6.520 | 6.290 | 6.510 | 6.510 | 128,500 |
| 2022-01-06 | 6.740 | 6.740 | 6.280 | 6.320 | 6.320 | 188,158 |
| 2022-01-05 | 6.900 | 6.900 | 6.840 | 6.870 | 6.870 | 100,894 |
| 2022-01-04 | 6.810 | 6.900 | 6.810 | 6.870 | 6.870 | 127,684 |
| 2021-12-31 | 6.980 | 6.980 | 6.720 | 6.760 | 6.760 | 167,561 |
| 2021-12-30 | 6.900 | 7.030 | 6.900 | 6.980 | 6.980 | 67,437 |
| 2021-12-29 | 6.970 | 6.980 | 6.900 | 6.950 | 6.950 | 68,321 |
| 2021-12-24 | 6.830 | 6.970 | 6.600 | 6.970 | 6.970 | 69,000 |
| 2021-12-23 | 6.890 | 6.960 | 6.830 | 6.920 | 6.920 | 241,795 |
| 2021-12-22 | 6.480 | 7.000 | 6.480 | 6.850 | 6.850 | 635,767 |
| 2021-12-21 | 6.200 | 6.490 | 6.200 | 6.440 | 6.440 | 693,402 |
| 2021-12-20 | 6.500 | 6.500 | 6.130 | 6.290 | 6.290 | 97,391 |
| 2021-12-17 | 6.100 | 6.490 | 5.870 | 6.490 | 6.490 | 1,743,943 |
| 2021-12-16 | 6.300 | 6.300 | 6.110 | 6.140 | 6.140 | 363,279 |
| 2021-12-15 | 6.300 | 6.350 | 6.090 | 6.150 | 6.150 | 230,688 |
| 2021-12-14 | 6.450 | 6.500 | 6.170 | 6.300 | 6.300 | 565,322 |
| 2021-12-13 | 6.410 | 6.410 | 6.100 | 6.150 | 6.150 | 133,466 |
| 2021-12-10 | 6.300 | 6.370 | 6.180 | 6.370 | 6.370 | 308,237 |
| 2021-12-09 | 6.450 | 6.450 | 6.300 | 6.300 | 6.300 | 122,970 |
| 2021-12-08 | 6.220 | 6.490 | 6.050 | 6.370 | 6.370 | 677,877 |
| 2021-12-07 | 6.200 | 6.300 | 6.080 | 6.150 | 6.150 | 352,997 |
| 2021-12-06 | 6.500 | 6.500 | 6.140 | 6.140 | 6.140 | 245,517 |
| 2021-12-03 | 6.400 | 6.540 | 6.195 | 6.230 | 6.230 | 708,056 |
| 2021-12-02 | 6.490 | 6.540 | 6.180 | 6.290 | 6.290 | 607,032 |
| 2021-12-01 | 6.390 | 6.550 | 6.340 | 6.540 | 6.540 | 475,328 |
| 2021-11-30 | 6.300 | 6.500 | 6.100 | 6.320 | 6.320 | 478,380 |
| 2021-11-29 | 5.705 | 6.150 | 5.700 | 6.100 | 6.100 | 2,085,057 |
| 2021-11-26 | 6.450 | 6.700 | 5.850 | 5.850 | 5.850 | 398,191 |
| 2021-11-25 | 6.470 | 6.540 | 6.420 | 6.440 | 6.440 | 278,039 |
| 2021-11-24 | 6.400 | 6.740 | 6.150 | 6.480 | 6.480 | 1,061,425 |
| 2021-11-23 | 6.400 | 6.570 | 6.090 | 6.450 | 6.450 | 2,043,415 |
| 2021-11-22 | 6.800 | 6.800 | 6.540 | 6.630 | 6.630 | 589,114 |
| 2021-11-19 | 6.850 | 6.950 | 6.700 | 6.770 | 6.770 | 815,379 |
| 2021-11-18 | 6.750 | 6.940 | 6.750 | 6.880 | 6.880 | 607,466 |
| 2021-11-17 | 6.900 | 6.900 | 6.700 | 6.790 | 6.790 | 655,048 |
| 2021-11-16 | 6.750 | 6.900 | 6.660 | 6.840 | 6.840 | 1,130,968 |
| 2021-11-15 | 7.110 | 7.200 | 6.790 | 6.990 | 6.990 | 904,736 |
| 2021-11-12 | 6.960 | 7.290 | 6.930 | 7.100 | 7.100 | 719,641 |
| 2021-11-11 | 7.000 | 7.200 | 6.740 | 6.920 | 6.920 | 1,421,648 |
| 2021-11-10 | 7.500 | 7.510 | 7.080 | 7.150 | 7.150 | 7,404,982 |
| 2021-11-09 | 7.200 | 7.770 | 7.190 | 7.550 | 7.550 | 3,781,606 |
| 2021-11-08 | 6.510 | 7.010 | 6.500 | 7.010 | 7.010 | 11,963,417 |
← NewerPage 21 of 21 · 1,252 trading days
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.