Siteminder Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 7.010 | 7.020 | 6.770 | 6.790 | 6.790 | 1,023,201 |
| 2025-11-04 | 7.170 | 7.170 | 6.995 | 7.040 | 7.040 | 580,586 |
| 2025-11-03 | 7.110 | 7.195 | 7.060 | 7.190 | 7.190 | 301,189 |
| 2025-10-31 | 7.380 | 7.380 | 7.090 | 7.110 | 7.110 | 678,082 |
| 2025-10-30 | 7.520 | 7.550 | 7.300 | 7.330 | 7.330 | 916,776 |
| 2025-10-29 | 7.590 | 7.960 | 7.570 | 7.690 | 7.690 | 1,152,143 |
| 2025-10-28 | 7.450 | 7.500 | 7.235 | 7.500 | 7.500 | 1,146,688 |
| 2025-10-27 | 7.450 | 7.540 | 7.300 | 7.340 | 7.340 | 968,002 |
| 2025-10-24 | 7.330 | 7.430 | 7.240 | 7.400 | 7.400 | 582,453 |
| 2025-10-23 | 7.090 | 7.285 | 7.090 | 7.220 | 7.220 | 550,299 |
| 2025-10-22 | 7.310 | 7.310 | 7.120 | 7.220 | 7.220 | 558,491 |
| 2025-10-21 | 7.110 | 7.270 | 7.070 | 7.220 | 7.220 | 799,353 |
| 2025-10-20 | 7.010 | 7.170 | 7.000 | 7.050 | 7.050 | 717,269 |
| 2025-10-17 | 7.220 | 7.240 | 6.960 | 6.970 | 6.970 | 1,094,115 |
| 2025-10-16 | 7.410 | 7.455 | 7.220 | 7.290 | 7.290 | 912,901 |
| 2025-10-15 | 7.550 | 7.560 | 7.390 | 7.390 | 7.390 | 1,021,739 |
| 2025-10-14 | 7.500 | 7.580 | 7.435 | 7.500 | 7.500 | 932,607 |
| 2025-10-13 | 7.410 | 7.630 | 7.280 | 7.480 | 7.480 | 966,624 |
| 2025-10-10 | 7.600 | 7.680 | 7.580 | 7.680 | 7.680 | 876,741 |
| 2025-10-09 | 7.600 | 7.730 | 7.510 | 7.590 | 7.590 | 1,556,213 |
| 2025-10-08 | 7.640 | 7.645 | 7.510 | 7.540 | 7.540 | 780,663 |
| 2025-10-07 | 7.510 | 7.690 | 7.470 | 7.580 | 7.580 | 1,553,690 |
| 2025-10-06 | 7.780 | 7.840 | 7.430 | 7.450 | 7.450 | 819,223 |
| 2025-10-03 | 7.510 | 7.850 | 7.470 | 7.720 | 7.720 | 1,875,136 |
| 2025-10-02 | 7.340 | 7.560 | 7.300 | 7.540 | 7.540 | 1,753,915 |
| 2025-10-01 | 7.220 | 7.320 | 7.200 | 7.250 | 7.250 | 1,824,367 |
| 2025-09-30 | 7.270 | 7.330 | 7.210 | 7.210 | 7.210 | 1,048,285 |
| 2025-09-29 | 7.300 | 7.340 | 7.200 | 7.270 | 7.270 | 1,258,465 |
| 2025-09-26 | 7.310 | 7.410 | 7.170 | 7.350 | 7.350 | 4,315,974 |
| 2025-09-25 | 7.240 | 7.430 | 7.170 | 7.360 | 7.360 | 1,156,189 |
| 2025-09-24 | 7.300 | 7.300 | 7.175 | 7.280 | 7.280 | 922,970 |
| 2025-09-23 | 7.200 | 7.430 | 7.180 | 7.270 | 7.270 | 1,638,237 |
| 2025-09-22 | 7.150 | 7.430 | 7.150 | 7.370 | 7.370 | 1,185,627 |
| 2025-09-19 | 7.110 | 7.200 | 7.040 | 7.140 | 7.140 | 4,058,297 |
| 2025-09-18 | 7.000 | 7.120 | 6.960 | 7.090 | 7.090 | 1,397,793 |
| 2025-09-17 | 6.920 | 7.010 | 6.850 | 7.000 | 7.000 | 847,408 |
| 2025-09-16 | 7.070 | 7.070 | 6.930 | 6.930 | 6.930 | 1,020,277 |
| 2025-09-15 | 6.850 | 6.985 | 6.770 | 6.970 | 6.970 | 1,371,846 |
| 2025-09-12 | 7.050 | 7.070 | 6.880 | 6.930 | 6.930 | 1,450,957 |
| 2025-09-11 | 6.890 | 7.190 | 6.890 | 7.070 | 7.070 | 1,536,527 |
| 2025-09-10 | 6.900 | 7.020 | 6.855 | 6.980 | 6.980 | 1,314,265 |
| 2025-09-09 | 6.880 | 6.880 | 6.720 | 6.850 | 6.850 | 1,473,117 |
| 2025-09-08 | 6.850 | 6.920 | 6.770 | 6.810 | 6.810 | 567,148 |
| 2025-09-05 | 6.770 | 6.865 | 6.710 | 6.830 | 6.830 | 961,809 |
| 2025-09-04 | 6.770 | 6.840 | 6.660 | 6.710 | 6.710 | 1,133,457 |
| 2025-09-03 | 6.810 | 6.855 | 6.690 | 6.690 | 6.690 | 1,146,968 |
| 2025-09-02 | 6.950 | 6.950 | 6.730 | 6.800 | 6.800 | 1,298,488 |
| 2025-09-01 | 6.850 | 7.050 | 6.830 | 6.890 | 6.890 | 1,708,538 |
| 2025-08-29 | 6.690 | 6.910 | 6.630 | 6.910 | 6.910 | 1,670,241 |
| 2025-08-28 | 6.690 | 6.700 | 6.440 | 6.660 | 6.660 | 2,766,932 |
| 2025-08-27 | 5.890 | 7.170 | 5.890 | 6.600 | 6.600 | 7,210,885 |
| 2025-08-26 | 5.420 | 5.450 | 5.345 | 5.450 | 5.450 | 1,968,366 |
| 2025-08-25 | 5.290 | 5.430 | 5.280 | 5.430 | 5.430 | 871,611 |
| 2025-08-22 | 5.200 | 5.240 | 5.180 | 5.230 | 5.230 | 587,753 |
| 2025-08-21 | 5.260 | 5.310 | 5.180 | 5.200 | 5.200 | 941,386 |
| 2025-08-20 | 5.400 | 5.450 | 5.190 | 5.260 | 5.260 | 646,766 |
| 2025-08-19 | 5.330 | 5.370 | 5.250 | 5.260 | 5.260 | 707,308 |
| 2025-08-18 | 5.240 | 5.360 | 5.240 | 5.310 | 5.310 | 557,541 |
| 2025-08-15 | 5.290 | 5.310 | 5.215 | 5.240 | 5.240 | 379,361 |
| 2025-08-14 | 5.220 | 5.340 | 5.220 | 5.270 | 5.270 | 475,453 |
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.