Siteminder Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.660 | 4.760 | 4.500 | 4.520 | 4.520 | 2,898,154 |
| 2026-02-03 | 5.010 | 5.110 | 4.900 | 4.910 | 4.910 | 869,679 |
| 2026-02-02 | 5.030 | 5.110 | 4.970 | 5.000 | 5.000 | 857,737 |
| 2026-01-30 | 5.200 | 5.210 | 5.060 | 5.080 | 5.080 | 604,381 |
| 2026-01-29 | 5.320 | 5.340 | 5.170 | 5.210 | 5.210 | 1,132,092 |
| 2026-01-28 | 5.430 | 5.445 | 5.150 | 5.280 | 5.280 | 834,271 |
| 2026-01-27 | 5.550 | 5.550 | 5.385 | 5.410 | 5.410 | 958,157 |
| 2026-01-23 | 5.490 | 5.580 | 5.460 | 5.500 | 5.500 | 1,043,383 |
| 2026-01-22 | 5.500 | 5.500 | 5.370 | 5.480 | 5.480 | 953,931 |
| 2026-01-21 | 5.510 | 5.570 | 5.420 | 5.530 | 5.530 | 611,628 |
| 2026-01-20 | 5.550 | 5.660 | 5.480 | 5.600 | 5.600 | 1,127,869 |
| 2026-01-19 | 5.800 | 5.810 | 5.635 | 5.650 | 5.650 | 588,781 |
| 2026-01-16 | 5.740 | 5.850 | 5.680 | 5.800 | 5.800 | 1,490,179 |
| 2026-01-15 | 5.840 | 5.850 | 5.700 | 5.750 | 5.750 | 1,290,930 |
| 2026-01-14 | 6.000 | 6.000 | 5.850 | 5.900 | 5.900 | 417,384 |
| 2026-01-13 | 6.090 | 6.170 | 5.920 | 5.920 | 5.920 | 525,418 |
| 2026-01-12 | 5.970 | 6.150 | 5.970 | 6.090 | 6.090 | 566,315 |
| 2026-01-09 | 6.000 | 6.110 | 5.920 | 5.940 | 5.940 | 306,636 |
| 2026-01-08 | 5.930 | 6.090 | 5.900 | 6.060 | 6.060 | 358,847 |
| 2026-01-07 | 5.900 | 6.040 | 5.880 | 5.950 | 5.950 | 901,533 |
| 2026-01-06 | 6.000 | 6.000 | 5.820 | 5.840 | 5.840 | 482,416 |
| 2026-01-05 | 6.100 | 6.140 | 5.890 | 5.960 | 5.960 | 369,050 |
| 2026-01-02 | 6.130 | 6.185 | 6.045 | 6.120 | 6.120 | 401,404 |
| 2025-12-31 | 6.050 | 6.160 | 6.010 | 6.080 | 6.080 | 306,459 |
| 2025-12-30 | 6.250 | 6.270 | 6.065 | 6.100 | 6.100 | 422,249 |
| 2025-12-29 | 6.200 | 6.250 | 6.150 | 6.210 | 6.210 | 375,084 |
| 2025-12-24 | 6.210 | 6.300 | 6.150 | 6.300 | 6.300 | 221,537 |
| 2025-12-23 | 6.260 | 6.320 | 6.200 | 6.290 | 6.290 | 626,317 |
| 2025-12-22 | 6.220 | 6.330 | 6.130 | 6.310 | 6.310 | 579,685 |
| 2025-12-19 | 6.000 | 6.190 | 6.000 | 6.190 | 6.190 | 3,502,672 |
| 2025-12-18 | 5.610 | 5.955 | 5.610 | 5.950 | 5.950 | 1,259,570 |
| 2025-12-17 | 5.880 | 5.915 | 5.740 | 5.760 | 5.760 | 1,152,070 |
| 2025-12-16 | 6.040 | 6.050 | 5.830 | 5.860 | 5.860 | 807,181 |
| 2025-12-15 | 6.220 | 6.220 | 6.060 | 6.120 | 6.120 | 679,524 |
| 2025-12-12 | 6.360 | 6.410 | 6.210 | 6.270 | 6.270 | 585,947 |
| 2025-12-11 | 6.430 | 6.490 | 6.130 | 6.170 | 6.170 | 1,127,991 |
| 2025-12-10 | 6.430 | 6.455 | 6.300 | 6.380 | 6.380 | 654,889 |
| 2025-12-09 | 6.310 | 6.425 | 6.280 | 6.360 | 6.360 | 569,621 |
| 2025-12-08 | 6.270 | 6.390 | 6.215 | 6.390 | 6.390 | 624,315 |
| 2025-12-05 | 6.420 | 6.425 | 6.290 | 6.340 | 6.340 | 469,418 |
| 2025-12-04 | 6.400 | 6.430 | 6.270 | 6.320 | 6.320 | 379,598 |
| 2025-12-03 | 6.350 | 6.480 | 6.320 | 6.350 | 6.350 | 449,717 |
| 2025-12-02 | 6.430 | 6.525 | 6.390 | 6.450 | 6.450 | 441,310 |
| 2025-12-01 | 6.580 | 6.650 | 6.470 | 6.470 | 6.470 | 447,947 |
| 2025-11-28 | 6.510 | 6.615 | 6.500 | 6.550 | 6.550 | 446,438 |
| 2025-11-27 | 6.550 | 6.600 | 6.400 | 6.510 | 6.510 | 507,168 |
| 2025-11-26 | 6.300 | 6.530 | 6.285 | 6.410 | 6.410 | 1,001,764 |
| 2025-11-25 | 6.120 | 6.390 | 6.120 | 6.310 | 6.310 | 981,464 |
| 2025-11-24 | 5.950 | 6.190 | 5.910 | 6.110 | 6.110 | 1,349,473 |
| 2025-11-21 | 6.100 | 6.100 | 5.770 | 5.770 | 5.770 | 2,173,894 |
| 2025-11-20 | 6.400 | 6.530 | 6.290 | 6.290 | 6.290 | 907,832 |
| 2025-11-19 | 6.200 | 6.350 | 6.190 | 6.270 | 6.270 | 594,263 |
| 2025-11-18 | 6.450 | 6.450 | 6.185 | 6.320 | 6.320 | 1,137,049 |
| 2025-11-17 | 6.520 | 6.610 | 6.455 | 6.580 | 6.580 | 565,883 |
| 2025-11-14 | 6.660 | 6.725 | 6.510 | 6.510 | 6.510 | 548,829 |
| 2025-11-13 | 6.910 | 6.990 | 6.760 | 6.810 | 6.810 | 701,704 |
| 2025-11-12 | 6.920 | 7.030 | 6.870 | 6.910 | 6.910 | 950,567 |
| 2025-11-11 | 6.880 | 6.970 | 6.860 | 6.920 | 6.920 | 788,776 |
| 2025-11-10 | 6.750 | 6.860 | 6.720 | 6.810 | 6.810 | 1,000,621 |
| 2025-11-07 | 6.810 | 6.880 | 6.580 | 6.640 | 6.640 | 809,885 |
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.