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 |
| 2026-09-17 | 2.750 | 2.780 | 2.710 | 2.750 | 2.750 | 1,252,626 |
| 2026-09-16 | 2.710 | 2.750 | 2.635 | 2.750 | 2.750 | 1,931,609 |
| 2026-09-15 | 2.720 | 2.780 | 2.700 | 2.710 | 2.710 | 1,156,273 |
| 2026-09-14 | 2.750 | 2.750 | 2.690 | 2.690 | 2.690 | 1,040,476 |
| 2026-09-11 | 2.770 | 2.770 | 2.670 | 2.710 | 2.710 | 1,662,135 |
| 2026-09-10 | 2.840 | 2.850 | 2.760 | 2.770 | 2.770 | 1,830,936 |
| 2026-09-09 | 2.900 | 2.900 | 2.830 | 2.840 | 2.840 | 1,289,308 |
| 2026-09-08 | 2.890 | 2.890 | 2.830 | 2.890 | 2.890 | 1,113,623 |
| 2026-09-07 | 2.950 | 2.990 | 2.870 | 2.900 | 2.900 | 1,303,705 |
| 2026-09-04 | 2.850 | 3.000 | 2.830 | 2.950 | 2.950 | 1,963,651 |
| 2026-09-03 | 2.860 | 2.930 | 2.810 | 2.830 | 2.830 | 2,750,326 |
| 2026-09-02 | 2.850 | 2.870 | 2.780 | 2.820 | 2.820 | 3,753,285 |
| 2026-09-01 | 2.940 | 2.970 | 2.830 | 2.920 | 2.920 | 4,904,569 |
| 2026-08-31 | 3.100 | 3.110 | 3.000 | 3.000 | 3.000 | 1,759,986 |
| 2026-08-28 | 3.130 | 3.270 | 3.120 | 3.120 | 3.120 | 2,208,096 |
| 2026-08-27 | 3.120 | 3.120 | 3.010 | 3.070 | 3.070 | 2,876,386 |
| 2026-08-26 | 3.250 | 3.270 | 3.010 | 3.110 | 3.110 | 5,780,816 |
| 2026-08-25 | 4.180 | 4.200 | 3.180 | 3.400 | 3.400 | 11,485,921 |
| 2026-08-24 | 3.850 | 3.920 | 3.790 | 3.820 | 3.820 | 1,112,896 |
| 2026-08-21 | 3.910 | 3.910 | 3.720 | 3.780 | 3.780 | 1,016,137 |
| 2026-08-20 | 3.860 | 3.940 | 3.820 | 3.910 | 3.910 | 789,541 |
| 2026-08-19 | 3.920 | 3.940 | 3.700 | 3.760 | 3.760 | 988,771 |
| 2026-08-18 | 3.860 | 4.010 | 3.845 | 3.920 | 3.920 | 1,436,431 |
| 2026-08-17 | 3.800 | 3.900 | 3.740 | 3.850 | 3.850 | 955,814 |
| 2026-08-14 | 3.850 | 3.920 | 3.750 | 3.840 | 3.840 | 742,013 |
| 2026-08-13 | 3.840 | 3.910 | 3.800 | 3.850 | 3.850 | 870,485 |
| 2026-08-12 | 3.800 | 3.895 | 3.720 | 3.840 | 3.840 | 1,392,706 |
| 2026-08-11 | 3.850 | 3.880 | 3.770 | 3.810 | 3.810 | 816,345 |
| 2026-08-10 | 3.760 | 3.880 | 3.760 | 3.860 | 3.860 | 741,347 |
| 2026-08-07 | 3.650 | 3.810 | 3.640 | 3.750 | 3.750 | 866,128 |
| 2026-08-06 | 3.670 | 3.780 | 3.600 | 3.750 | 3.750 | 1,200,408 |
| 2026-08-05 | 3.630 | 3.730 | 3.590 | 3.690 | 3.690 | 1,533,236 |
| 2026-08-04 | 3.410 | 3.550 | 3.355 | 3.530 | 3.530 | 1,938,458 |
| 2026-08-03 | 3.300 | 3.360 | 3.270 | 3.360 | 3.360 | 1,108,692 |
| 2026-07-31 | 3.370 | 3.380 | 3.270 | 3.350 | 3.350 | 1,063,082 |
| 2026-07-30 | 3.300 | 3.400 | 3.230 | 3.300 | 3.300 | 960,115 |
| 2026-07-29 | 3.330 | 3.440 | 3.225 | 3.280 | 3.280 | 914,757 |
| 2026-07-28 | 3.300 | 3.350 | 3.250 | 3.330 | 3.330 | 854,587 |
| 2026-07-27 | 3.190 | 3.270 | 3.150 | 3.270 | 3.270 | 1,158,964 |
Page 1 of 21 · 1,250 trading daysOlder →
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.