Australia markets closed

Cettire Limited (CTT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.4250+0.0050 (+0.35%)
At close: 04:10PM AEST
Time period:
13 July 2023 - 13 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20241.43001.80751.38501.42501.425010,454,706
11 July 20241.20501.42001.20501.42001.42004,790,592
10 July 20241.24001.24001.19501.20501.20501,901,830
09 July 20241.27001.29501.22501.24001.24003,227,012
08 July 20241.34001.35001.26001.26001.26002,217,984
05 July 20241.32001.36001.29501.31001.31002,679,130
04 July 20241.42501.46501.27501.30001.30006,820,495
03 July 20241.26001.39501.25501.36501.36507,438,285
02 July 20241.28501.31501.21501.21501.21507,732,568
01 July 20241.20001.27501.16001.26501.26507,655,334
28 June 20241.15001.23001.10501.17001.170014,640,548
27 June 20241.05001.14001.02001.10501.105011,685,212
26 June 20241.13001.14001.01001.05501.055010,857,198
25 June 20241.14501.22001.08001.11501.115016,335,290
24 June 20241.40001.48001.08001.13501.135030,003,378
21 June 20242.23002.26002.21002.24002.24002,148,859
20 June 20242.22002.24002.20002.23002.23001,727,221
19 June 20242.26002.30002.21002.22002.22001,149,964
18 June 20242.29002.31002.21002.25002.25001,203,412
17 June 20242.25002.28002.22502.28002.28002,075,014
14 June 20242.28002.32002.25002.28002.28001,277,816
13 June 20242.31002.33502.27502.30002.3000903,975
12 June 20242.32002.32002.24002.28002.28002,588,010
11 June 20242.33002.38002.30002.32002.32002,896,623
07 June 20242.28002.36002.28002.36002.36001,789,618
06 June 20242.32002.35002.25002.26002.26003,875,158
05 June 20242.22002.30002.15002.30002.30004,098,835
04 June 20242.31002.32002.20002.23002.23001,766,346
03 June 20242.34002.34002.25002.31002.31003,042,348
31 May 20242.26002.33002.24002.33002.33002,654,674
30 May 20242.25002.27002.16002.22002.22007,143,957
29 May 20242.43002.45002.27002.29002.29003,517,077
28 May 20242.60002.61002.42002.43002.43003,291,877
27 May 20242.31002.69002.30002.62002.62008,525,731
24 May 20242.39002.46002.35002.38002.38005,509,314
23 May 20242.40002.50502.36002.44002.44003,203,155
22 May 20242.51002.52502.36002.40002.40003,225,938
21 May 20242.62002.68002.46002.49002.49004,494,667
20 May 20242.67002.68002.59002.59002.59002,939,035
17 May 20242.90002.90002.65502.70002.70003,382,115
16 May 20242.97002.98002.87002.90002.90001,887,078
15 May 20243.04003.06002.89002.93002.93002,689,576
14 May 20243.00003.10002.98003.03003.0300833,146
13 May 20243.07003.10003.02003.05003.0500933,335
10 May 20243.19003.20003.05503.08003.08002,287,643
09 May 20243.23003.24003.09503.19003.19003,077,825
08 May 20243.19003.21003.06503.20003.20002,943,638
07 May 20243.03003.17003.01003.17003.17002,693,672
06 May 20243.05003.07002.97002.97002.97001,490,801
03 May 20242.98003.02502.97003.01003.0100934,779
02 May 20242.94002.97002.87002.94002.94001,583,643
01 May 20242.95002.97502.91002.94002.9400771,211
30 Apr 20243.05003.07002.98002.99002.99001,171,699
29 Apr 20242.92003.05002.91003.02003.02001,691,672
26 Apr 20242.97002.99002.89002.89002.89001,718,195
24 Apr 20243.08003.11003.01003.01003.01001,407,074
23 Apr 20242.95003.06002.92003.05003.05003,986,706
22 Apr 20243.08003.08002.79002.90002.90004,716,167
19 Apr 20243.12003.24003.08003.09003.09002,591,836
18 Apr 20243.09003.22003.07003.20003.20003,517,809
17 Apr 20243.03003.14003.01003.06003.06002,405,273
16 Apr 20243.10003.12002.99003.01003.01002,088,351
15 Apr 20243.06003.22003.06003.15003.15004,268,502
12 Apr 20243.62003.79003.12003.12003.12008,906,815
11 Apr 20243.35003.38003.31003.35003.35001,391,043
10 Apr 20243.36003.46003.32003.44003.44001,794,762
09 Apr 20243.35003.51503.31003.38003.38003,327,456
08 Apr 20243.29003.33003.24003.31003.31002,186,106
05 Apr 20243.22003.28003.16503.27003.27004,561,110
04 Apr 20243.39003.45003.23003.28003.28005,577,452
03 Apr 20243.38003.46003.24003.37003.37006,005,717
02 Apr 20243.94003.98003.36003.41003.41006,515,385
28 Mar 20244.16004.22004.02004.05004.05002,195,096
27 Mar 20244.06004.18004.04504.15004.15001,635,787
26 Mar 20244.05004.13004.00004.10004.10001,311,616
25 Mar 20244.03004.14003.91004.06004.06002,985,975
22 Mar 20244.26004.39004.05004.06004.06002,996,465
21 Mar 20244.11004.43004.07004.33004.33003,468,199
20 Mar 20244.14004.34004.14004.28004.28002,060,919
19 Mar 20244.24004.35004.14004.14004.14002,483,838
18 Mar 20244.08004.25004.02004.15004.15002,206,650
15 Mar 20243.97004.04003.88004.02004.02003,877,777
14 Mar 20243.98004.05003.91003.99003.99001,495,951
13 Mar 20243.80004.02003.80003.98003.98002,141,852
12 Mar 20243.87003.91003.78003.82003.82001,616,019
11 Mar 20243.85003.88003.72003.85003.85004,533,076
08 Mar 20244.06004.21003.83003.90003.90006,535,639
07 Mar 20244.00004.05003.68004.01004.01007,630,444
06 Mar 20243.80004.21003.41003.99003.990015,916,240
05 Mar 20244.52004.66004.46004.66004.66003,278,264
04 Mar 20244.66004.67004.42004.54004.540031,727,640
01 Mar 20244.82004.90004.73504.83004.83001,477,863
29 Feb 20244.79004.87004.66004.79004.79005,685,799
28 Feb 20244.75004.80004.66004.79004.79003,377,347
27 Feb 20244.75004.75004.58004.69004.69001,594,308
26 Feb 20244.70004.78004.66004.69004.69001,089,731
23 Feb 20244.65004.71004.59004.66004.66001,801,687
22 Feb 20244.60004.64004.49004.59004.59002,116,088
21 Feb 20244.62004.66004.47004.54004.54001,916,866
20 Feb 20244.75004.86004.59004.63004.63002,187,263
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...