Siteminder Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.040 | 3.125 | 3.020 | 3.040 | 3.040 | 1,045,267 |
| 2026-04-29 | 2.990 | 3.070 | 2.970 | 3.040 | 3.040 | 760,317 |
| 2026-04-28 | 3.040 | 3.090 | 3.010 | 3.020 | 3.020 | 749,777 |
| 2026-04-27 | 3.070 | 3.140 | 3.050 | 3.100 | 3.100 | 468,145 |
| 2026-04-24 | 3.020 | 3.100 | 2.970 | 3.100 | 3.100 | 1,034,212 |
| 2026-04-23 | 3.140 | 3.190 | 3.070 | 3.100 | 3.100 | 1,622,213 |
| 2026-04-22 | 3.280 | 3.290 | 3.175 | 3.180 | 3.180 | 1,420,599 |
| 2026-04-21 | 3.320 | 3.410 | 3.290 | 3.310 | 3.310 | 1,220,466 |
| 2026-04-20 | 3.290 | 3.380 | 3.280 | 3.320 | 3.320 | 944,786 |
| 2026-04-17 | 3.330 | 3.400 | 3.300 | 3.330 | 3.330 | 974,069 |
| 2026-04-16 | 3.230 | 3.395 | 3.200 | 3.310 | 3.310 | 1,434,876 |
| 2026-04-15 | 3.130 | 3.160 | 3.055 | 3.090 | 3.090 | 1,672,764 |
| 2026-04-14 | 3.040 | 3.120 | 2.940 | 2.990 | 2.990 | 1,608,511 |
| 2026-04-13 | 2.840 | 2.960 | 2.760 | 2.920 | 2.920 | 2,130,592 |
| 2026-04-10 | 2.840 | 2.960 | 2.830 | 2.940 | 2.940 | 1,837,777 |
| 2026-04-09 | 3.040 | 3.070 | 2.890 | 2.940 | 2.940 | 1,951,303 |
| 2026-04-08 | 3.010 | 3.190 | 3.010 | 3.150 | 3.150 | 2,235,492 |
| 2026-04-07 | 2.840 | 2.950 | 2.780 | 2.800 | 2.800 | 2,375,969 |
| 2026-04-02 | 3.010 | 3.060 | 2.760 | 2.760 | 2.760 | 1,329,498 |
| 2026-04-01 | 3.010 | 3.085 | 2.975 | 3.040 | 3.040 | 1,746,579 |
| 2026-03-31 | 2.710 | 2.960 | 2.680 | 2.860 | 2.860 | 2,039,453 |
| 2026-03-30 | 2.720 | 2.720 | 2.600 | 2.710 | 2.710 | 3,211,598 |
| 2026-03-27 | 2.910 | 2.910 | 2.760 | 2.800 | 2.800 | 2,950,501 |
| 2026-03-26 | 2.990 | 3.060 | 2.940 | 2.940 | 2.940 | 1,563,350 |
| 2026-03-25 | 2.810 | 3.030 | 2.760 | 3.000 | 3.000 | 2,124,360 |
| 2026-03-24 | 3.000 | 3.000 | 2.770 | 2.800 | 2.800 | 1,430,804 |
| 2026-03-23 | 2.780 | 2.900 | 2.710 | 2.880 | 2.880 | 1,381,658 |
| 2026-03-20 | 2.970 | 3.020 | 2.830 | 2.850 | 2.850 | 3,935,049 |
| 2026-03-19 | 3.000 | 3.030 | 2.870 | 2.970 | 2.970 | 3,249,415 |
| 2026-03-18 | 3.110 | 3.130 | 3.070 | 3.090 | 3.090 | 1,001,309 |
| 2026-03-17 | 3.250 | 3.280 | 3.065 | 3.110 | 3.110 | 1,133,654 |
| 2026-03-16 | 3.200 | 3.250 | 3.120 | 3.210 | 3.210 | 1,272,061 |
| 2026-03-13 | 3.140 | 3.220 | 3.100 | 3.190 | 3.190 | 1,283,816 |
| 2026-03-12 | 3.430 | 3.440 | 3.140 | 3.160 | 3.160 | 3,230,170 |
| 2026-03-11 | 3.460 | 3.530 | 3.320 | 3.440 | 3.440 | 2,041,715 |
| 2026-03-10 | 3.500 | 3.540 | 3.385 | 3.510 | 3.510 | 2,051,321 |
| 2026-03-09 | 3.400 | 3.430 | 3.220 | 3.380 | 3.380 | 2,239,761 |
| 2026-03-06 | 3.150 | 3.600 | 3.120 | 3.550 | 3.550 | 2,716,059 |
| 2026-03-05 | 3.110 | 3.170 | 3.050 | 3.140 | 3.140 | 8,730,615 |
| 2026-03-04 | 3.230 | 3.250 | 3.020 | 3.020 | 3.020 | 1,713,434 |
| 2026-03-03 | 3.320 | 3.350 | 3.210 | 3.230 | 3.230 | 1,130,612 |
| 2026-03-02 | 3.280 | 3.390 | 3.200 | 3.320 | 3.320 | 1,472,535 |
| 2026-02-27 | 3.570 | 3.650 | 3.480 | 3.600 | 3.600 | 4,278,454 |
| 2026-02-26 | 3.450 | 3.555 | 3.270 | 3.490 | 3.490 | 4,984,262 |
| 2026-02-25 | 3.330 | 3.450 | 3.030 | 3.250 | 3.250 | 16,495,225 |
| 2026-02-24 | 3.200 | 3.240 | 2.910 | 2.940 | 2.940 | 4,699,669 |
| 2026-02-23 | 3.610 | 3.640 | 3.310 | 3.330 | 3.330 | 2,016,166 |
| 2026-02-20 | 3.670 | 3.690 | 3.580 | 3.620 | 3.620 | 1,100,619 |
| 2026-02-19 | 3.830 | 3.830 | 3.680 | 3.800 | 3.800 | 1,509,699 |
| 2026-02-18 | 3.750 | 3.820 | 3.650 | 3.810 | 3.810 | 1,005,518 |
| 2026-02-17 | 3.630 | 3.780 | 3.510 | 3.760 | 3.760 | 1,412,974 |
| 2026-02-16 | 3.500 | 3.745 | 3.490 | 3.660 | 3.660 | 1,640,867 |
| 2026-02-13 | 3.630 | 3.680 | 3.360 | 3.460 | 3.460 | 4,150,710 |
| 2026-02-12 | 4.200 | 4.250 | 3.830 | 3.840 | 3.840 | 2,114,944 |
| 2026-02-11 | 4.320 | 4.410 | 4.160 | 4.410 | 4.410 | 877,127 |
| 2026-02-10 | 4.420 | 4.420 | 4.290 | 4.330 | 4.330 | 838,352 |
| 2026-02-09 | 4.320 | 4.470 | 4.260 | 4.340 | 4.340 | 1,077,325 |
| 2026-02-06 | 4.270 | 4.270 | 3.960 | 4.060 | 4.060 | 3,936,269 |
| 2026-02-05 | 4.640 | 4.640 | 4.370 | 4.410 | 4.410 | 1,778,751 |
| 2026-02-04 | 4.660 | 4.760 | 4.500 | 4.520 | 4.520 | 2,898,154 |
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.