CTT.AX - Cettire Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20231.90001.92001.85501.88001.8800447,343
25 May 20231.94001.97501.88501.92001.9200707,851
24 May 20232.15002.18001.94501.96001.96001,078,208
23 May 20232.20002.23002.11002.18002.1800444,277
22 May 20232.34002.36002.15002.17002.1700806,212
19 May 20232.19002.34002.19002.29002.29001,186,990
18 May 20232.04002.22002.04002.19002.19002,053,951
17 May 20232.00002.12001.98002.02002.02003,791,711
16 May 20231.97002.17001.75001.78501.78504,245,292
15 May 20231.85001.92001.76501.86501.8650634,080
12 May 20231.75001.85001.71501.84001.84002,868,093
11 May 20231.73001.82001.73001.76501.7650262,597
10 May 20231.72501.77501.72501.74001.7400186,276
09 May 20231.83001.83001.73001.74001.7400675,974
08 May 20231.87001.89501.82001.84001.8400911,210
05 May 20231.81501.91001.81501.85001.8500459,225
04 May 20231.81001.85001.76001.84001.8400468,651
03 May 20231.77001.82001.74501.81001.8100216,008
02 May 20231.75001.84001.73001.78001.7800475,148
01 May 20231.93001.97001.75501.75501.7550862,893
28 Apr 20231.92001.93501.85501.93001.9300722,360
27 Apr 20231.94002.01001.88501.90501.9050659,533
26 Apr 20231.80001.97501.78001.97001.97001,033,256
24 Apr 20231.85001.89001.81001.83001.8300284,718
21 Apr 20231.80001.85501.77501.85001.8500287,859
20 Apr 20231.71001.81501.68501.80001.8000417,853
19 Apr 20231.73001.75001.69001.74501.7450634,496
18 Apr 20231.81501.86001.75001.75001.7500666,050
17 Apr 20231.81001.87001.77501.81501.8150638,947
14 Apr 20231.80001.84001.74001.81001.81001,187,237
13 Apr 20231.75001.79001.71001.79001.7900440,570
12 Apr 20231.73501.78501.69501.75001.7500390,880
11 Apr 20231.70001.85501.70001.74501.7450651,545
06 Apr 20231.64001.70001.64001.70001.7000374,792
05 Apr 20231.66001.67501.61751.65501.6550260,665
04 Apr 20231.54001.67001.54001.64001.6400480,485
03 Apr 20231.44501.57501.44001.55001.5500842,393
31 Mar 20231.39501.46001.39501.44501.4450560,443
30 Mar 20231.37501.41501.33001.37501.3750511,103
29 Mar 20231.36001.37001.27001.34001.3400741,270
28 Mar 20231.29501.37501.29501.33001.3300681,563
27 Mar 20231.39501.40001.28001.28501.2850334,935
24 Mar 20231.34001.40001.32001.39501.3950232,772
23 Mar 20231.37001.37001.29501.34001.3400323,475
22 Mar 20231.34501.40001.33501.34501.3450401,708
21 Mar 20231.29501.33501.29001.33001.3300326,299
20 Mar 20231.34501.36501.27001.29501.2950441,155
17 Mar 20231.50001.52501.33501.39501.39501,902,203
16 Mar 20231.59001.59001.42001.48001.4800541,966
15 Mar 20231.51501.60001.51001.59501.5950174,850
14 Mar 20231.51001.56501.48501.51501.5150197,530
13 Mar 20231.48001.56001.45001.56001.5600550,797
10 Mar 20231.56001.56501.49501.51501.5150403,705
09 Mar 20231.62001.62001.55501.57001.5700234,579
08 Mar 20231.63001.67001.57501.58501.5850512,780
07 Mar 20231.65001.71001.61501.65501.6550604,342
06 Mar 20231.63501.69501.62501.64001.6400661,209
03 Mar 20231.69501.69501.58501.63001.6300501,258
02 Mar 20231.68001.72501.64501.68501.6850595,300
01 Mar 20231.65501.71001.62501.68001.6800721,071
28 Feb 20231.62001.69001.59001.66001.6600475,235
27 Feb 20231.60001.63501.54001.58001.5800488,094
24 Feb 20231.63501.64501.57501.58001.5800402,652
23 Feb 20231.56001.66501.55001.59001.5900654,069
22 Feb 20231.52001.59001.49501.55001.5500985,913
21 Feb 20231.54001.57501.53501.55501.5550303,753
20 Feb 20231.53001.54001.51501.52501.5250276,102
17 Feb 20231.58001.60501.48001.55501.55501,252,651
16 Feb 20231.59501.61001.54001.56501.5650423,966
15 Feb 20231.74501.75001.58001.58501.5850463,353
14 Feb 20231.79001.85001.77001.78001.7800686,027
13 Feb 20231.68001.80001.68001.77001.7700944,481
10 Feb 20231.68501.74501.66001.70001.70001,188,665
09 Feb 20231.71001.76001.64001.70001.7000905,560
08 Feb 20231.71501.83001.67001.76501.76501,775,477
07 Feb 20232.07002.07001.63501.70001.70003,618,048
06 Feb 20232.00002.04001.82001.82001.8200960,494
03 Feb 20232.01002.06001.99502.00002.0000549,603
02 Feb 20232.02002.15002.01002.03002.0300992,928
01 Feb 20231.92502.09001.88502.03002.03001,569,776
31 Jan 20231.86001.95001.84501.91001.91001,758,849
30 Jan 20231.77001.93001.75001.90001.9000535,409
27 Jan 20231.77001.82501.74501.77001.7700233,502
25 Jan 20231.87501.98501.75501.75501.75501,090,769
24 Jan 20231.77501.97501.77001.92001.92001,366,834
23 Jan 20231.70001.80501.70001.73501.7350262,060
20 Jan 20231.94002.01001.65501.65501.65501,451,777
19 Jan 20231.87001.97001.80501.95501.9550803,438
18 Jan 20231.74001.90501.74001.88501.88501,038,966
17 Jan 20231.76501.79001.69501.79001.7900242,931
16 Jan 20231.73001.76001.64001.76001.7600492,098
13 Jan 20231.65501.77001.65001.68001.6800830,683
12 Jan 20231.60001.67501.56001.61001.6100563,186
11 Jan 20231.39001.59501.39001.59501.5950583,691
10 Jan 20231.40501.46501.39001.41501.415097,156
09 Jan 20231.38001.48001.38001.42001.4200150,443
06 Jan 20231.37001.43501.34001.39001.3900235,295
05 Jan 20231.35501.40501.35501.37001.3700143,034
04 Jan 20231.32001.42501.31001.39001.3900425,286
03 Jan 20231.27501.29501.22501.25501.2550240,107
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...