Siteminder Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 5.220 | 5.240 | 5.160 | 5.200 | 5.200 | 617,543 |
| 2025-08-12 | 5.250 | 5.300 | 5.160 | 5.210 | 5.210 | 481,441 |
| 2025-08-11 | 5.300 | 5.300 | 5.200 | 5.270 | 5.270 | 479,708 |
| 2025-08-08 | 5.400 | 5.400 | 5.235 | 5.310 | 5.310 | 678,564 |
| 2025-08-07 | 5.430 | 5.480 | 5.300 | 5.420 | 5.420 | 673,142 |
| 2025-08-06 | 5.310 | 5.450 | 5.290 | 5.430 | 5.430 | 1,272,143 |
| 2025-08-05 | 5.260 | 5.390 | 5.260 | 5.360 | 5.360 | 1,757,845 |
| 2025-08-04 | 5.050 | 5.235 | 5.050 | 5.230 | 5.230 | 1,075,383 |
| 2025-08-01 | 5.200 | 5.220 | 5.100 | 5.180 | 5.180 | 571,023 |
| 2025-07-31 | 5.070 | 5.290 | 5.060 | 5.210 | 5.210 | 1,184,063 |
| 2025-07-30 | 5.090 | 5.280 | 5.025 | 5.100 | 5.100 | 2,095,784 |
| 2025-07-29 | 4.960 | 5.100 | 4.880 | 5.080 | 5.080 | 857,041 |
| 2025-07-28 | 4.910 | 4.980 | 4.850 | 4.940 | 4.940 | 548,347 |
| 2025-07-25 | 4.750 | 4.930 | 4.710 | 4.910 | 4.910 | 533,204 |
| 2025-07-24 | 4.710 | 4.820 | 4.680 | 4.750 | 4.750 | 600,198 |
| 2025-07-23 | 4.590 | 4.720 | 4.550 | 4.700 | 4.700 | 733,076 |
| 2025-07-22 | 4.580 | 4.610 | 4.545 | 4.570 | 4.570 | 357,959 |
| 2025-07-21 | 4.570 | 4.595 | 4.515 | 4.580 | 4.580 | 752,558 |
| 2025-07-18 | 4.560 | 4.650 | 4.520 | 4.610 | 4.610 | 490,988 |
| 2025-07-17 | 4.360 | 4.580 | 4.360 | 4.510 | 4.510 | 970,223 |
| 2025-07-16 | 4.280 | 4.410 | 4.250 | 4.340 | 4.340 | 650,452 |
| 2025-07-15 | 4.260 | 4.340 | 4.250 | 4.290 | 4.290 | 656,003 |
| 2025-07-14 | 4.420 | 4.440 | 4.210 | 4.220 | 4.220 | 1,148,660 |
| 2025-07-11 | 4.460 | 4.510 | 4.420 | 4.420 | 4.420 | 432,347 |
| 2025-07-10 | 4.690 | 4.690 | 4.440 | 4.440 | 4.440 | 839,843 |
| 2025-07-09 | 4.570 | 4.600 | 4.500 | 4.540 | 4.540 | 466,164 |
| 2025-07-08 | 4.610 | 4.650 | 4.550 | 4.570 | 4.570 | 550,263 |
| 2025-07-07 | 4.550 | 4.675 | 4.460 | 4.640 | 4.640 | 1,137,122 |
| 2025-07-04 | 4.460 | 4.580 | 4.460 | 4.500 | 4.500 | 438,074 |
| 2025-07-03 | 4.430 | 4.490 | 4.400 | 4.440 | 4.440 | 914,593 |
| 2025-07-02 | 4.390 | 4.470 | 4.370 | 4.430 | 4.430 | 1,096,964 |
| 2025-07-01 | 4.460 | 4.470 | 4.370 | 4.390 | 4.390 | 756,639 |
| 2025-06-30 | 4.500 | 4.560 | 4.370 | 4.430 | 4.430 | 1,256,915 |
| 2025-06-27 | 4.500 | 4.610 | 4.460 | 4.480 | 4.480 | 1,373,888 |
| 2025-06-26 | 4.450 | 4.525 | 4.400 | 4.510 | 4.510 | 543,330 |
| 2025-06-25 | 4.450 | 4.520 | 4.390 | 4.490 | 4.490 | 595,067 |
| 2025-06-24 | 4.620 | 4.690 | 4.410 | 4.450 | 4.450 | 720,943 |
| 2025-06-23 | 4.450 | 4.500 | 4.350 | 4.470 | 4.470 | 996,245 |
| 2025-06-20 | 4.550 | 4.650 | 4.525 | 4.650 | 4.650 | 2,063,403 |
| 2025-06-19 | 4.750 | 4.760 | 4.490 | 4.550 | 4.550 | 1,967,229 |
| 2025-06-18 | 4.710 | 4.800 | 4.710 | 4.800 | 4.800 | 688,726 |
| 2025-06-17 | 4.780 | 4.875 | 4.730 | 4.730 | 4.730 | 834,014 |
| 2025-06-16 | 4.720 | 4.810 | 4.700 | 4.780 | 4.780 | 803,967 |
| 2025-06-13 | 4.820 | 4.850 | 4.680 | 4.730 | 4.730 | 779,301 |
| 2025-06-12 | 4.790 | 4.880 | 4.685 | 4.810 | 4.810 | 1,081,447 |
| 2025-06-11 | 4.700 | 4.860 | 4.640 | 4.740 | 4.740 | 768,485 |
| 2025-06-10 | 4.710 | 4.740 | 4.580 | 4.620 | 4.620 | 914,687 |
| 2025-06-06 | 4.800 | 4.830 | 4.700 | 4.710 | 4.710 | 726,836 |
| 2025-06-05 | 4.740 | 4.840 | 4.700 | 4.810 | 4.810 | 1,066,573 |
| 2025-06-04 | 4.760 | 4.790 | 4.690 | 4.740 | 4.740 | 955,664 |
| 2025-06-03 | 4.720 | 4.720 | 4.630 | 4.710 | 4.710 | 791,937 |
| 2025-06-02 | 4.650 | 4.690 | 4.610 | 4.660 | 4.660 | 933,389 |
| 2025-05-30 | 4.590 | 4.610 | 4.490 | 4.600 | 4.600 | 1,591,838 |
| 2025-05-29 | 4.560 | 4.635 | 4.525 | 4.620 | 4.620 | 415,421 |
| 2025-05-28 | 4.540 | 4.655 | 4.530 | 4.560 | 4.560 | 928,817 |
| 2025-05-27 | 4.410 | 4.520 | 4.380 | 4.510 | 4.510 | 912,028 |
| 2025-05-26 | 4.370 | 4.430 | 4.350 | 4.400 | 4.400 | 879,008 |
| 2025-05-23 | 4.370 | 4.370 | 4.310 | 4.370 | 4.370 | 306,416 |
| 2025-05-22 | 4.310 | 4.410 | 4.290 | 4.320 | 4.320 | 744,765 |
| 2025-05-21 | 4.430 | 4.450 | 4.390 | 4.400 | 4.400 | 1,503,194 |
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.