Australia markets open in 6 hours 49 minutes

Cettire Limited (CTT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.2900-0.1400 (-5.76%)
At close: 04:10PM AEST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
19 Feb 20244.70004.86004.55004.86004.86001,769,508
16 Feb 20244.70004.77004.60004.66004.66002,603,720
15 Feb 20244.55004.74504.51004.68004.68001,888,951
14 Feb 20244.45004.61504.40004.54004.54001,926,838
13 Feb 20244.36004.70004.34504.56004.56003,416,594
12 Feb 20244.20004.36004.16504.29004.29002,510,773
09 Feb 20244.17004.30004.09004.18004.18004,319,814
08 Feb 20244.03004.27503.98004.19004.19007,174,361
07 Feb 20244.15004.43003.69503.97003.970013,060,449
06 Feb 20243.19003.21503.11003.17003.17001,452,763
05 Feb 20243.24003.28503.19003.23003.23001,694,463
02 Feb 20243.19003.33503.16003.25003.25002,043,658
01 Feb 20243.15003.19003.07003.17003.17001,527,848
31 Jan 20243.15003.22003.12003.15003.15003,295,973
30 Jan 20243.05003.19003.01003.15003.15001,692,230
29 Jan 20243.04003.14003.01003.05003.05002,105,190
25 Jan 20243.05003.05002.98003.00003.00001,146,928
24 Jan 20243.00003.06002.95003.02003.0200862,170
23 Jan 20242.79003.07002.79003.00003.00001,636,902
22 Jan 20242.74002.82002.74002.81002.8100749,493
19 Jan 20242.79002.79002.69002.76002.76001,629,318
18 Jan 20242.57002.77002.54002.76002.76001,867,091
17 Jan 20242.55002.60002.49002.59002.5900953,801
16 Jan 20242.60002.61002.45002.52002.52001,745,830
15 Jan 20242.56002.58002.49002.50002.5000272,027
12 Jan 20242.67002.67002.56002.59002.59001,953,688
11 Jan 20242.72002.87002.65002.67002.67002,281,399
10 Jan 20242.75002.82002.63002.67002.67001,818,742
09 Jan 20242.69002.81002.68002.72002.72001,125,761
08 Jan 20242.67002.72502.63002.65002.65001,215,547
05 Jan 20242.78002.78002.61002.67002.67002,269,161
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...