Siteminder Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 6.660 | 6.700 | 6.600 | 6.650 | 6.650 | 1,265,977 |
| 2024-11-22 | 6.610 | 6.610 | 6.520 | 6.540 | 6.540 | 311,125 |
| 2024-11-21 | 6.630 | 6.635 | 6.490 | 6.550 | 6.550 | 426,565 |
| 2024-11-20 | 6.630 | 6.670 | 6.460 | 6.580 | 6.580 | 809,384 |
| 2024-11-19 | 6.620 | 6.770 | 6.590 | 6.660 | 6.660 | 489,662 |
| 2024-11-18 | 6.650 | 6.700 | 6.515 | 6.630 | 6.630 | 673,770 |
| 2024-11-15 | 6.800 | 6.840 | 6.700 | 6.730 | 6.730 | 264,800 |
| 2024-11-14 | 6.760 | 6.800 | 6.710 | 6.790 | 6.790 | 511,708 |
| 2024-11-13 | 6.760 | 6.810 | 6.680 | 6.760 | 6.760 | 569,734 |
| 2024-11-12 | 6.850 | 6.850 | 6.710 | 6.800 | 6.800 | 581,528 |
| 2024-11-11 | 6.770 | 6.870 | 6.745 | 6.780 | 6.780 | 915,125 |
| 2024-11-08 | 6.790 | 6.800 | 6.690 | 6.750 | 6.750 | 414,219 |
| 2024-11-07 | 6.810 | 6.840 | 6.650 | 6.700 | 6.700 | 1,677,547 |
| 2024-11-06 | 6.800 | 6.890 | 6.750 | 6.790 | 6.790 | 807,137 |
| 2024-11-05 | 6.600 | 6.780 | 6.600 | 6.750 | 6.750 | 516,316 |
| 2024-11-04 | 6.680 | 6.740 | 6.600 | 6.650 | 6.650 | 970,799 |
| 2024-11-01 | 6.550 | 6.620 | 6.500 | 6.570 | 6.570 | 381,779 |
| 2024-10-31 | 6.470 | 6.660 | 6.390 | 6.630 | 6.630 | 564,421 |
| 2024-10-30 | 6.730 | 6.740 | 6.500 | 6.520 | 6.520 | 3,676,713 |
| 2024-10-29 | 6.680 | 6.730 | 6.590 | 6.710 | 6.710 | 682,801 |
| 2024-10-28 | 6.600 | 6.720 | 6.530 | 6.620 | 6.620 | 569,355 |
| 2024-10-25 | 6.510 | 6.550 | 6.430 | 6.510 | 6.510 | 562,846 |
| 2024-10-24 | 6.600 | 6.605 | 6.360 | 6.490 | 6.490 | 647,606 |
| 2024-10-23 | 6.610 | 6.685 | 6.530 | 6.620 | 6.620 | 1,380,479 |
| 2024-10-22 | 6.600 | 6.640 | 6.560 | 6.600 | 6.600 | 852,650 |
| 2024-10-21 | 6.750 | 6.800 | 6.540 | 6.700 | 6.700 | 684,678 |
| 2024-10-18 | 6.840 | 6.840 | 6.590 | 6.690 | 6.690 | 5,241,577 |
| 2024-10-17 | 6.880 | 6.910 | 6.790 | 6.880 | 6.880 | 697,416 |
| 2024-10-16 | 6.800 | 6.880 | 6.780 | 6.810 | 6.810 | 499,275 |
| 2024-10-15 | 6.690 | 6.900 | 6.650 | 6.820 | 6.820 | 2,099,900 |
| 2024-10-14 | 6.780 | 6.780 | 6.620 | 6.650 | 6.650 | 856,768 |
| 2024-10-11 | 6.430 | 6.800 | 6.410 | 6.740 | 6.740 | 1,551,608 |
| 2024-10-10 | 6.300 | 6.440 | 6.250 | 6.400 | 6.400 | 2,199,177 |
| 2024-10-09 | 6.180 | 6.270 | 6.160 | 6.250 | 6.250 | 1,264,679 |
| 2024-10-08 | 6.370 | 6.390 | 6.150 | 6.150 | 6.150 | 990,733 |
| 2024-10-07 | 6.250 | 6.420 | 6.210 | 6.420 | 6.420 | 518,028 |
| 2024-10-04 | 6.100 | 6.280 | 6.070 | 6.220 | 6.220 | 919,049 |
| 2024-10-03 | 6.300 | 6.300 | 6.120 | 6.150 | 6.150 | 1,276,747 |
| 2024-10-02 | 6.350 | 6.420 | 6.295 | 6.330 | 6.330 | 967,431 |
| 2024-10-01 | 6.250 | 6.445 | 6.220 | 6.380 | 6.380 | 1,779,230 |
| 2024-09-30 | 6.200 | 6.370 | 6.135 | 6.320 | 6.320 | 1,489,101 |
| 2024-09-27 | 5.740 | 6.200 | 5.730 | 6.200 | 6.200 | 1,239,904 |
| 2024-09-26 | 5.500 | 5.770 | 5.500 | 5.740 | 5.740 | 1,038,458 |
| 2024-09-25 | 5.450 | 5.545 | 5.390 | 5.480 | 5.480 | 808,040 |
| 2024-09-24 | 5.280 | 5.425 | 5.280 | 5.400 | 5.400 | 520,184 |
| 2024-09-23 | 5.150 | 5.310 | 5.100 | 5.270 | 5.270 | 504,373 |
| 2024-09-20 | 5.170 | 5.250 | 5.150 | 5.220 | 5.220 | 941,369 |
| 2024-09-19 | 5.140 | 5.190 | 5.050 | 5.170 | 5.170 | 629,423 |
| 2024-09-18 | 5.100 | 5.170 | 5.050 | 5.110 | 5.110 | 294,419 |
| 2024-09-17 | 5.060 | 5.130 | 5.050 | 5.100 | 5.100 | 438,714 |
| 2024-09-16 | 5.070 | 5.140 | 5.040 | 5.060 | 5.060 | 292,350 |
| 2024-09-13 | 5.000 | 5.105 | 4.980 | 5.010 | 5.010 | 347,677 |
| 2024-09-12 | 4.940 | 4.980 | 4.865 | 4.960 | 4.960 | 410,018 |
| 2024-09-11 | 4.880 | 4.900 | 4.820 | 4.880 | 4.880 | 482,320 |
| 2024-09-10 | 4.860 | 4.910 | 4.860 | 4.890 | 4.890 | 611,359 |
| 2024-09-09 | 4.840 | 4.910 | 4.800 | 4.870 | 4.870 | 377,565 |
| 2024-09-06 | 4.840 | 4.920 | 4.820 | 4.860 | 4.860 | 825,394 |
| 2024-09-05 | 4.910 | 4.940 | 4.890 | 4.900 | 4.900 | 600,225 |
| 2024-09-04 | 4.850 | 4.940 | 4.820 | 4.890 | 4.890 | 592,504 |
| 2024-09-03 | 4.890 | 4.920 | 4.830 | 4.900 | 4.900 | 535,335 |
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.