Siteminder Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.520	2.740	2.520	2.720	2.720	1,850,648
2026-10-15	2.610	2.610	2.470	2.470	2.470	1,544,026
2026-10-14	2.630	2.650	2.610	2.630	2.630	607,510
2026-10-13	2.710	2.710	2.610	2.630	2.630	1,154,572
2026-10-12	2.710	2.755	2.670	2.730	2.730	1,049,024
2026-10-09	2.690	2.710	2.630	2.690	2.690	908,903
2026-10-08	2.660	2.690	2.620	2.650	2.650	946,833
2026-10-07	2.700	2.705	2.620	2.670	2.670	1,458,732
2026-10-06	2.700	2.760	2.690	2.700	2.700	936,533
2026-10-05	2.750	2.750	2.680	2.720	2.720	588,832
2026-10-02	2.660	2.750	2.660	2.750	2.750	870,492
2026-10-01	2.710	2.710	2.620	2.630	2.630	697,947
2026-09-30	2.730	2.830	2.690	2.730	2.730	1,405,605
2026-09-29	2.570	2.700	2.570	2.690	2.690	1,331,110
2026-09-28	2.610	2.640	2.560	2.570	2.570	1,345,490
2026-09-25	2.660	2.670	2.590	2.610	2.610	1,575,716
2026-09-24	2.760	2.760	2.670	2.670	2.670	1,042,898
2026-09-23	2.880	2.880	2.770	2.770	2.770	586,002
2026-09-22	2.760	2.840	2.750	2.820	2.820	915,412
2026-09-21	2.770	2.805	2.720	2.720	2.720	728,054
2026-09-18	2.790	2.810	2.750	2.770	2.770	1,782,330

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.