CTT.AX - Cettire Limited
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 1.9000 | 1.9200 | 1.8550 | 1.8800 | 1.8800 | 447,343 |
| 25 May 2023 | 1.9400 | 1.9750 | 1.8850 | 1.9200 | 1.9200 | 707,851 |
| 24 May 2023 | 2.1500 | 2.1800 | 1.9450 | 1.9600 | 1.9600 | 1,078,208 |
| 23 May 2023 | 2.2000 | 2.2300 | 2.1100 | 2.1800 | 2.1800 | 444,277 |
| 22 May 2023 | 2.3400 | 2.3600 | 2.1500 | 2.1700 | 2.1700 | 806,212 |
| 19 May 2023 | 2.1900 | 2.3400 | 2.1900 | 2.2900 | 2.2900 | 1,186,990 |
| 18 May 2023 | 2.0400 | 2.2200 | 2.0400 | 2.1900 | 2.1900 | 2,053,951 |
| 17 May 2023 | 2.0000 | 2.1200 | 1.9800 | 2.0200 | 2.0200 | 3,791,711 |
| 16 May 2023 | 1.9700 | 2.1700 | 1.7500 | 1.7850 | 1.7850 | 4,245,292 |
| 15 May 2023 | 1.8500 | 1.9200 | 1.7650 | 1.8650 | 1.8650 | 634,080 |
| 12 May 2023 | 1.7500 | 1.8500 | 1.7150 | 1.8400 | 1.8400 | 2,868,093 |
| 11 May 2023 | 1.7300 | 1.8200 | 1.7300 | 1.7650 | 1.7650 | 262,597 |
| 10 May 2023 | 1.7250 | 1.7750 | 1.7250 | 1.7400 | 1.7400 | 186,276 |
| 09 May 2023 | 1.8300 | 1.8300 | 1.7300 | 1.7400 | 1.7400 | 675,974 |
| 08 May 2023 | 1.8700 | 1.8950 | 1.8200 | 1.8400 | 1.8400 | 911,210 |
| 05 May 2023 | 1.8150 | 1.9100 | 1.8150 | 1.8500 | 1.8500 | 459,225 |
| 04 May 2023 | 1.8100 | 1.8500 | 1.7600 | 1.8400 | 1.8400 | 468,651 |
| 03 May 2023 | 1.7700 | 1.8200 | 1.7450 | 1.8100 | 1.8100 | 216,008 |
| 02 May 2023 | 1.7500 | 1.8400 | 1.7300 | 1.7800 | 1.7800 | 475,148 |
| 01 May 2023 | 1.9300 | 1.9700 | 1.7550 | 1.7550 | 1.7550 | 862,893 |
| 28 Apr 2023 | 1.9200 | 1.9350 | 1.8550 | 1.9300 | 1.9300 | 722,360 |
| 27 Apr 2023 | 1.9400 | 2.0100 | 1.8850 | 1.9050 | 1.9050 | 659,533 |
| 26 Apr 2023 | 1.8000 | 1.9750 | 1.7800 | 1.9700 | 1.9700 | 1,033,256 |
| 24 Apr 2023 | 1.8500 | 1.8900 | 1.8100 | 1.8300 | 1.8300 | 284,718 |
| 21 Apr 2023 | 1.8000 | 1.8550 | 1.7750 | 1.8500 | 1.8500 | 287,859 |
| 20 Apr 2023 | 1.7100 | 1.8150 | 1.6850 | 1.8000 | 1.8000 | 417,853 |
| 19 Apr 2023 | 1.7300 | 1.7500 | 1.6900 | 1.7450 | 1.7450 | 634,496 |
| 18 Apr 2023 | 1.8150 | 1.8600 | 1.7500 | 1.7500 | 1.7500 | 666,050 |
| 17 Apr 2023 | 1.8100 | 1.8700 | 1.7750 | 1.8150 | 1.8150 | 638,947 |
| 14 Apr 2023 | 1.8000 | 1.8400 | 1.7400 | 1.8100 | 1.8100 | 1,187,237 |
| 13 Apr 2023 | 1.7500 | 1.7900 | 1.7100 | 1.7900 | 1.7900 | 440,570 |
| 12 Apr 2023 | 1.7350 | 1.7850 | 1.6950 | 1.7500 | 1.7500 | 390,880 |
| 11 Apr 2023 | 1.7000 | 1.8550 | 1.7000 | 1.7450 | 1.7450 | 651,545 |
| 06 Apr 2023 | 1.6400 | 1.7000 | 1.6400 | 1.7000 | 1.7000 | 374,792 |
| 05 Apr 2023 | 1.6600 | 1.6750 | 1.6175 | 1.6550 | 1.6550 | 260,665 |
| 04 Apr 2023 | 1.5400 | 1.6700 | 1.5400 | 1.6400 | 1.6400 | 480,485 |
| 03 Apr 2023 | 1.4450 | 1.5750 | 1.4400 | 1.5500 | 1.5500 | 842,393 |
| 31 Mar 2023 | 1.3950 | 1.4600 | 1.3950 | 1.4450 | 1.4450 | 560,443 |
| 30 Mar 2023 | 1.3750 | 1.4150 | 1.3300 | 1.3750 | 1.3750 | 511,103 |
| 29 Mar 2023 | 1.3600 | 1.3700 | 1.2700 | 1.3400 | 1.3400 | 741,270 |
| 28 Mar 2023 | 1.2950 | 1.3750 | 1.2950 | 1.3300 | 1.3300 | 681,563 |
| 27 Mar 2023 | 1.3950 | 1.4000 | 1.2800 | 1.2850 | 1.2850 | 334,935 |
| 24 Mar 2023 | 1.3400 | 1.4000 | 1.3200 | 1.3950 | 1.3950 | 232,772 |
| 23 Mar 2023 | 1.3700 | 1.3700 | 1.2950 | 1.3400 | 1.3400 | 323,475 |
| 22 Mar 2023 | 1.3450 | 1.4000 | 1.3350 | 1.3450 | 1.3450 | 401,708 |
| 21 Mar 2023 | 1.2950 | 1.3350 | 1.2900 | 1.3300 | 1.3300 | 326,299 |
| 20 Mar 2023 | 1.3450 | 1.3650 | 1.2700 | 1.2950 | 1.2950 | 441,155 |
| 17 Mar 2023 | 1.5000 | 1.5250 | 1.3350 | 1.3950 | 1.3950 | 1,902,203 |
| 16 Mar 2023 | 1.5900 | 1.5900 | 1.4200 | 1.4800 | 1.4800 | 541,966 |
| 15 Mar 2023 | 1.5150 | 1.6000 | 1.5100 | 1.5950 | 1.5950 | 174,850 |
| 14 Mar 2023 | 1.5100 | 1.5650 | 1.4850 | 1.5150 | 1.5150 | 197,530 |
| 13 Mar 2023 | 1.4800 | 1.5600 | 1.4500 | 1.5600 | 1.5600 | 550,797 |
| 10 Mar 2023 | 1.5600 | 1.5650 | 1.4950 | 1.5150 | 1.5150 | 403,705 |
| 09 Mar 2023 | 1.6200 | 1.6200 | 1.5550 | 1.5700 | 1.5700 | 234,579 |
| 08 Mar 2023 | 1.6300 | 1.6700 | 1.5750 | 1.5850 | 1.5850 | 512,780 |
| 07 Mar 2023 | 1.6500 | 1.7100 | 1.6150 | 1.6550 | 1.6550 | 604,342 |
| 06 Mar 2023 | 1.6350 | 1.6950 | 1.6250 | 1.6400 | 1.6400 | 661,209 |
| 03 Mar 2023 | 1.6950 | 1.6950 | 1.5850 | 1.6300 | 1.6300 | 501,258 |
| 02 Mar 2023 | 1.6800 | 1.7250 | 1.6450 | 1.6850 | 1.6850 | 595,300 |
| 01 Mar 2023 | 1.6550 | 1.7100 | 1.6250 | 1.6800 | 1.6800 | 721,071 |
| 28 Feb 2023 | 1.6200 | 1.6900 | 1.5900 | 1.6600 | 1.6600 | 475,235 |
| 27 Feb 2023 | 1.6000 | 1.6350 | 1.5400 | 1.5800 | 1.5800 | 488,094 |
| 24 Feb 2023 | 1.6350 | 1.6450 | 1.5750 | 1.5800 | 1.5800 | 402,652 |
| 23 Feb 2023 | 1.5600 | 1.6650 | 1.5500 | 1.5900 | 1.5900 | 654,069 |
| 22 Feb 2023 | 1.5200 | 1.5900 | 1.4950 | 1.5500 | 1.5500 | 985,913 |
| 21 Feb 2023 | 1.5400 | 1.5750 | 1.5350 | 1.5550 | 1.5550 | 303,753 |
| 20 Feb 2023 | 1.5300 | 1.5400 | 1.5150 | 1.5250 | 1.5250 | 276,102 |
| 17 Feb 2023 | 1.5800 | 1.6050 | 1.4800 | 1.5550 | 1.5550 | 1,252,651 |
| 16 Feb 2023 | 1.5950 | 1.6100 | 1.5400 | 1.5650 | 1.5650 | 423,966 |
| 15 Feb 2023 | 1.7450 | 1.7500 | 1.5800 | 1.5850 | 1.5850 | 463,353 |
| 14 Feb 2023 | 1.7900 | 1.8500 | 1.7700 | 1.7800 | 1.7800 | 686,027 |
| 13 Feb 2023 | 1.6800 | 1.8000 | 1.6800 | 1.7700 | 1.7700 | 944,481 |
| 10 Feb 2023 | 1.6850 | 1.7450 | 1.6600 | 1.7000 | 1.7000 | 1,188,665 |
| 09 Feb 2023 | 1.7100 | 1.7600 | 1.6400 | 1.7000 | 1.7000 | 905,560 |
| 08 Feb 2023 | 1.7150 | 1.8300 | 1.6700 | 1.7650 | 1.7650 | 1,775,477 |
| 07 Feb 2023 | 2.0700 | 2.0700 | 1.6350 | 1.7000 | 1.7000 | 3,618,048 |
| 06 Feb 2023 | 2.0000 | 2.0400 | 1.8200 | 1.8200 | 1.8200 | 960,494 |
| 03 Feb 2023 | 2.0100 | 2.0600 | 1.9950 | 2.0000 | 2.0000 | 549,603 |
| 02 Feb 2023 | 2.0200 | 2.1500 | 2.0100 | 2.0300 | 2.0300 | 992,928 |
| 01 Feb 2023 | 1.9250 | 2.0900 | 1.8850 | 2.0300 | 2.0300 | 1,569,776 |
| 31 Jan 2023 | 1.8600 | 1.9500 | 1.8450 | 1.9100 | 1.9100 | 1,758,849 |
| 30 Jan 2023 | 1.7700 | 1.9300 | 1.7500 | 1.9000 | 1.9000 | 535,409 |
| 27 Jan 2023 | 1.7700 | 1.8250 | 1.7450 | 1.7700 | 1.7700 | 233,502 |
| 25 Jan 2023 | 1.8750 | 1.9850 | 1.7550 | 1.7550 | 1.7550 | 1,090,769 |
| 24 Jan 2023 | 1.7750 | 1.9750 | 1.7700 | 1.9200 | 1.9200 | 1,366,834 |
| 23 Jan 2023 | 1.7000 | 1.8050 | 1.7000 | 1.7350 | 1.7350 | 262,060 |
| 20 Jan 2023 | 1.9400 | 2.0100 | 1.6550 | 1.6550 | 1.6550 | 1,451,777 |
| 19 Jan 2023 | 1.8700 | 1.9700 | 1.8050 | 1.9550 | 1.9550 | 803,438 |
| 18 Jan 2023 | 1.7400 | 1.9050 | 1.7400 | 1.8850 | 1.8850 | 1,038,966 |
| 17 Jan 2023 | 1.7650 | 1.7900 | 1.6950 | 1.7900 | 1.7900 | 242,931 |
| 16 Jan 2023 | 1.7300 | 1.7600 | 1.6400 | 1.7600 | 1.7600 | 492,098 |
| 13 Jan 2023 | 1.6550 | 1.7700 | 1.6500 | 1.6800 | 1.6800 | 830,683 |
| 12 Jan 2023 | 1.6000 | 1.6750 | 1.5600 | 1.6100 | 1.6100 | 563,186 |
| 11 Jan 2023 | 1.3900 | 1.5950 | 1.3900 | 1.5950 | 1.5950 | 583,691 |
| 10 Jan 2023 | 1.4050 | 1.4650 | 1.3900 | 1.4150 | 1.4150 | 97,156 |
| 09 Jan 2023 | 1.3800 | 1.4800 | 1.3800 | 1.4200 | 1.4200 | 150,443 |
| 06 Jan 2023 | 1.3700 | 1.4350 | 1.3400 | 1.3900 | 1.3900 | 235,295 |
| 05 Jan 2023 | 1.3550 | 1.4050 | 1.3550 | 1.3700 | 1.3700 | 143,034 |
| 04 Jan 2023 | 1.3200 | 1.4250 | 1.3100 | 1.3900 | 1.3900 | 425,286 |
| 03 Jan 2023 | 1.2750 | 1.2950 | 1.2250 | 1.2550 | 1.2550 | 240,107 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.