Siteminder Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 4.430 | 4.450 | 4.390 | 4.400 | 4.400 | 1,503,194 |
| 2025-05-20 | 4.400 | 4.410 | 4.300 | 4.410 | 4.410 | 556,211 |
| 2025-05-19 | 4.410 | 4.460 | 4.320 | 4.360 | 4.360 | 3,501,915 |
| 2025-05-16 | 4.470 | 4.490 | 4.400 | 4.400 | 4.400 | 995,629 |
| 2025-05-15 | 4.380 | 4.420 | 4.330 | 4.410 | 4.410 | 942,938 |
| 2025-05-14 | 4.260 | 4.440 | 4.240 | 4.390 | 4.390 | 1,074,907 |
| 2025-05-13 | 4.110 | 4.320 | 4.110 | 4.240 | 4.240 | 1,373,392 |
| 2025-05-12 | 3.960 | 4.090 | 3.880 | 4.030 | 4.030 | 1,061,518 |
| 2025-05-09 | 3.910 | 4.010 | 3.870 | 3.950 | 3.950 | 1,423,850 |
| 2025-05-08 | 3.900 | 3.950 | 3.850 | 3.870 | 3.870 | 2,702,191 |
| 2025-05-07 | 3.870 | 3.990 | 3.770 | 3.970 | 3.970 | 2,492,693 |
| 2025-05-06 | 4.010 | 4.040 | 3.770 | 3.780 | 3.780 | 2,522,046 |
| 2025-05-05 | 4.200 | 4.210 | 3.830 | 3.830 | 3.830 | 960,386 |
| 2025-05-02 | 4.170 | 4.240 | 4.095 | 4.190 | 4.190 | 864,022 |
| 2025-05-01 | 4.090 | 4.250 | 4.065 | 4.220 | 4.220 | 706,613 |
| 2025-04-30 | 4.150 | 4.150 | 4.030 | 4.130 | 4.130 | 679,029 |
| 2025-04-29 | 3.990 | 4.120 | 3.985 | 4.070 | 4.070 | 777,484 |
| 2025-04-28 | 4.040 | 4.050 | 3.920 | 3.940 | 3.940 | 1,351,341 |
| 2025-04-24 | 3.960 | 4.000 | 3.915 | 3.990 | 3.990 | 544,180 |
| 2025-04-23 | 3.860 | 3.930 | 3.810 | 3.930 | 3.930 | 931,355 |
| 2025-04-22 | 3.800 | 3.800 | 3.690 | 3.730 | 3.730 | 1,039,243 |
| 2025-04-17 | 3.740 | 3.860 | 3.715 | 3.850 | 3.850 | 1,035,074 |
| 2025-04-16 | 3.950 | 3.970 | 3.760 | 3.770 | 3.770 | 874,192 |
| 2025-04-15 | 3.950 | 4.050 | 3.890 | 3.950 | 3.950 | 956,723 |
| 2025-04-14 | 3.620 | 3.980 | 3.560 | 3.940 | 3.940 | 1,626,633 |
| 2025-04-11 | 3.580 | 3.590 | 3.400 | 3.590 | 3.590 | 2,974,830 |
| 2025-04-10 | 3.860 | 3.880 | 3.510 | 3.670 | 3.670 | 4,040,709 |
| 2025-04-09 | 3.680 | 3.710 | 3.520 | 3.530 | 3.530 | 2,583,186 |
| 2025-04-08 | 3.750 | 3.855 | 3.750 | 3.810 | 3.810 | 1,614,861 |
| 2025-04-07 | 3.760 | 3.790 | 3.560 | 3.740 | 3.740 | 3,205,229 |
| 2025-04-04 | 4.050 | 4.100 | 3.950 | 3.950 | 3.950 | 1,848,403 |
| 2025-04-03 | 4.180 | 4.235 | 4.110 | 4.180 | 4.180 | 2,575,018 |
| 2025-04-02 | 4.330 | 4.400 | 4.215 | 4.260 | 4.260 | 1,399,151 |
| 2025-04-01 | 4.390 | 4.400 | 4.235 | 4.310 | 4.310 | 1,508,534 |
| 2025-03-31 | 4.410 | 4.410 | 4.325 | 4.370 | 4.370 | 1,099,830 |
| 2025-03-28 | 4.570 | 4.590 | 4.440 | 4.480 | 4.480 | 623,692 |
| 2025-03-27 | 4.700 | 4.730 | 4.540 | 4.590 | 4.590 | 1,227,511 |
| 2025-03-26 | 4.720 | 4.790 | 4.680 | 4.770 | 4.770 | 744,106 |
| 2025-03-25 | 4.750 | 4.790 | 4.650 | 4.700 | 4.700 | 624,526 |
| 2025-03-24 | 4.660 | 4.740 | 4.620 | 4.690 | 4.690 | 1,214,598 |
| 2025-03-21 | 4.610 | 4.670 | 4.560 | 4.660 | 4.660 | 1,443,244 |
| 2025-03-20 | 4.550 | 4.665 | 4.520 | 4.650 | 4.650 | 1,653,560 |
| 2025-03-19 | 4.500 | 4.600 | 4.460 | 4.470 | 4.470 | 917,465 |
| 2025-03-18 | 4.710 | 4.735 | 4.520 | 4.610 | 4.610 | 1,251,440 |
| 2025-03-17 | 4.650 | 4.680 | 4.595 | 4.640 | 4.640 | 1,920,616 |
| 2025-03-14 | 4.500 | 4.660 | 4.470 | 4.600 | 4.600 | 2,360,702 |
| 2025-03-13 | 4.620 | 4.640 | 4.445 | 4.460 | 4.460 | 1,021,847 |
| 2025-03-12 | 4.580 | 4.600 | 4.485 | 4.560 | 4.560 | 1,966,780 |
| 2025-03-11 | 4.620 | 4.670 | 4.540 | 4.580 | 4.580 | 1,524,169 |
| 2025-03-10 | 4.700 | 4.780 | 4.650 | 4.690 | 4.690 | 1,019,879 |
| 2025-03-07 | 4.800 | 4.800 | 4.690 | 4.690 | 4.690 | 1,267,618 |
| 2025-03-06 | 4.800 | 4.895 | 4.760 | 4.820 | 4.820 | 1,468,694 |
| 2025-03-05 | 4.900 | 4.900 | 4.750 | 4.840 | 4.840 | 1,531,421 |
| 2025-03-04 | 4.860 | 4.960 | 4.840 | 4.870 | 4.870 | 1,137,349 |
| 2025-03-03 | 4.960 | 4.990 | 4.850 | 4.900 | 4.900 | 1,587,549 |
| 2025-02-28 | 5.440 | 5.440 | 4.960 | 4.960 | 4.960 | 5,441,684 |
| 2025-02-27 | 5.470 | 5.470 | 5.290 | 5.430 | 5.430 | 2,455,241 |
| 2025-02-26 | 5.600 | 5.940 | 5.140 | 5.620 | 5.620 | 4,827,823 |
| 2025-02-25 | 6.350 | 6.420 | 6.270 | 6.370 | 6.370 | 1,013,512 |
| 2025-02-24 | 6.250 | 6.370 | 6.150 | 6.350 | 6.350 | 733,243 |
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.