Siteminder Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 6.490 | 6.490 | 6.270 | 6.300 | 6.300 | 477,494 |
| 2025-02-20 | 6.490 | 6.510 | 6.360 | 6.420 | 6.420 | 967,649 |
| 2025-02-19 | 6.600 | 6.600 | 6.370 | 6.460 | 6.460 | 648,332 |
| 2025-02-18 | 6.540 | 6.610 | 6.460 | 6.470 | 6.470 | 237,686 |
| 2025-02-17 | 6.420 | 6.600 | 6.420 | 6.500 | 6.500 | 1,284,351 |
| 2025-02-14 | 6.440 | 6.490 | 6.360 | 6.480 | 6.480 | 373,787 |
| 2025-02-13 | 6.450 | 6.490 | 6.290 | 6.350 | 6.350 | 527,372 |
| 2025-02-12 | 6.500 | 6.530 | 6.340 | 6.370 | 6.370 | 542,270 |
| 2025-02-11 | 6.430 | 6.575 | 6.430 | 6.500 | 6.500 | 1,637,083 |
| 2025-02-10 | 6.320 | 6.440 | 6.320 | 6.430 | 6.430 | 355,369 |
| 2025-02-07 | 6.330 | 6.450 | 6.330 | 6.400 | 6.400 | 594,825 |
| 2025-02-06 | 6.250 | 6.370 | 6.230 | 6.330 | 6.330 | 528,779 |
| 2025-02-05 | 6.160 | 6.370 | 6.140 | 6.310 | 6.310 | 688,841 |
| 2025-02-04 | 5.960 | 6.170 | 5.960 | 6.080 | 6.080 | 763,298 |
| 2025-02-03 | 5.900 | 5.910 | 5.775 | 5.870 | 5.870 | 594,412 |
| 2025-01-31 | 6.080 | 6.080 | 5.890 | 6.000 | 6.000 | 732,119 |
| 2025-01-30 | 5.950 | 6.080 | 5.895 | 6.010 | 6.010 | 445,656 |
| 2025-01-29 | 5.730 | 5.880 | 5.730 | 5.870 | 5.870 | 637,358 |
| 2025-01-28 | 5.850 | 5.860 | 5.700 | 5.710 | 5.710 | 609,359 |
| 2025-01-24 | 5.920 | 5.940 | 5.840 | 5.880 | 5.880 | 307,090 |
| 2025-01-23 | 5.780 | 5.980 | 5.770 | 5.910 | 5.910 | 810,874 |
| 2025-01-22 | 5.900 | 5.900 | 5.750 | 5.780 | 5.780 | 438,138 |
| 2025-01-21 | 5.880 | 5.890 | 5.810 | 5.840 | 5.840 | 461,033 |
| 2025-01-20 | 5.850 | 5.860 | 5.730 | 5.770 | 5.770 | 677,739 |
| 2025-01-17 | 5.820 | 5.870 | 5.750 | 5.800 | 5.800 | 526,068 |
| 2025-01-16 | 5.970 | 5.970 | 5.800 | 5.830 | 5.830 | 523,708 |
| 2025-01-15 | 5.790 | 5.930 | 5.760 | 5.810 | 5.810 | 729,541 |
| 2025-01-14 | 5.750 | 5.820 | 5.700 | 5.730 | 5.730 | 513,774 |
| 2025-01-13 | 5.770 | 5.770 | 5.620 | 5.660 | 5.660 | 826,263 |
| 2025-01-10 | 5.900 | 5.940 | 5.820 | 5.820 | 5.820 | 499,297 |
| 2025-01-09 | 5.830 | 5.920 | 5.800 | 5.910 | 5.910 | 349,954 |
| 2025-01-08 | 5.890 | 5.960 | 5.800 | 5.920 | 5.920 | 537,230 |
| 2025-01-07 | 5.780 | 5.980 | 5.770 | 5.960 | 5.960 | 597,679 |
| 2025-01-06 | 5.930 | 5.930 | 5.735 | 5.750 | 5.750 | 454,156 |
| 2025-01-03 | 5.950 | 5.960 | 5.840 | 5.840 | 5.840 | 314,780 |
| 2025-01-02 | 6.000 | 6.045 | 5.890 | 5.960 | 5.960 | 415,410 |
| 2024-12-31 | 5.980 | 6.080 | 5.960 | 6.040 | 6.040 | 260,315 |
| 2024-12-30 | 6.050 | 6.100 | 5.985 | 6.000 | 6.000 | 544,902 |
| 2024-12-27 | 6.080 | 6.120 | 6.020 | 6.050 | 6.050 | 280,071 |
| 2024-12-24 | 6.110 | 6.140 | 6.010 | 6.010 | 6.010 | 270,409 |
| 2024-12-23 | 6.130 | 6.150 | 5.980 | 6.090 | 6.090 | 970,028 |
| 2024-12-20 | 6.340 | 6.400 | 6.070 | 6.070 | 6.070 | 5,566,911 |
| 2024-12-19 | 6.400 | 6.470 | 6.270 | 6.390 | 6.390 | 2,370,155 |
| 2024-12-18 | 6.360 | 6.520 | 6.230 | 6.520 | 6.520 | 1,410,087 |
| 2024-12-17 | 6.180 | 6.415 | 6.080 | 6.290 | 6.290 | 1,149,486 |
| 2024-12-16 | 5.850 | 6.090 | 5.760 | 6.080 | 6.080 | 2,295,653 |
| 2024-12-13 | 5.860 | 5.865 | 5.790 | 5.820 | 5.820 | 332,072 |
| 2024-12-12 | 5.940 | 5.970 | 5.870 | 5.890 | 5.890 | 761,090 |
| 2024-12-11 | 6.060 | 6.110 | 5.960 | 5.970 | 5.970 | 719,096 |
| 2024-12-10 | 6.140 | 6.160 | 5.960 | 6.060 | 6.060 | 956,435 |
| 2024-12-09 | 6.130 | 6.260 | 6.100 | 6.240 | 6.240 | 1,262,198 |
| 2024-12-06 | 6.130 | 6.165 | 6.040 | 6.130 | 6.130 | 635,161 |
| 2024-12-05 | 6.360 | 6.380 | 6.150 | 6.190 | 6.190 | 837,334 |
| 2024-12-04 | 6.350 | 6.390 | 6.160 | 6.300 | 6.300 | 867,074 |
| 2024-12-03 | 6.660 | 6.670 | 6.350 | 6.370 | 6.370 | 549,123 |
| 2024-12-02 | 6.640 | 6.700 | 6.530 | 6.580 | 6.580 | 581,033 |
| 2024-11-29 | 6.640 | 6.660 | 6.560 | 6.610 | 6.610 | 415,840 |
| 2024-11-28 | 6.690 | 6.700 | 6.590 | 6.650 | 6.650 | 487,202 |
| 2024-11-27 | 6.770 | 6.780 | 6.640 | 6.660 | 6.660 | 588,672 |
| 2024-11-26 | 6.720 | 6.740 | 6.600 | 6.740 | 6.740 | 461,486 |
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.